Agilent Technologies, Inc. (A)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240816C00095000 | 2024-01-03 3:59PM EDT | 95.00 | 41.25 | 39.70 | 44.00 | 0.00 | - | - | 1 | 0.00% |
| A240816C00110000 | 2024-05-01 2:41PM EDT | 110.00 | 31.57 | 43.50 | 47.90 | 0.00 | - | 1 | 0 | 51.20% |
| A240816C00115000 | 2024-04-25 2:16PM EDT | 115.00 | 24.95 | 38.70 | 43.00 | 0.00 | - | 1 | 5 | 61.71% |
| A240816C00120000 | 2024-05-02 3:52PM EDT | 120.00 | 21.00 | 34.00 | 38.30 | 0.00 | - | 1 | 3 | 57.08% |
| A240816C00125000 | 2024-05-10 11:41AM EDT | 125.00 | 27.87 | 30.10 | 33.50 | 0.00 | - | 1 | 2 | 51.84% |
| A240816C00130000 | 2024-05-15 9:34AM EDT | 130.00 | 26.80 | 25.10 | 29.20 | 0.00 | - | 1 | 8 | 48.85% |
| A240816C00135000 | 2024-05-06 12:25PM EDT | 135.00 | 12.40 | 22.20 | 23.70 | 0.00 | - | 1 | 18 | 40.32% |
| A240816C00140000 | 2024-05-15 1:46PM EDT | 140.00 | 18.30 | 16.50 | 19.30 | 0.00 | - | 2 | 85 | 36.44% |
| A240816C00145000 | 2024-05-16 3:37PM EDT | 145.00 | 14.80 | 13.40 | 15.70 | 0.00 | - | 2 | 103 | 34.89% |
| A240816C00150000 | 2024-05-16 12:11PM EDT | 150.00 | 11.57 | 11.10 | 12.60 | 0.00 | - | 1 | 96 | 34.00% |
| A240816C00155000 | 2024-05-15 12:34PM EDT | 155.00 | 8.50 | 8.20 | 8.60 | 0.00 | - | 1 | 55 | 29.02% |
| A240816C00160000 | 2024-05-17 3:12PM EDT | 160.00 | 6.36 | 5.80 | 6.30 | +0.36 | +6.00% | 3 | 136 | 28.27% |
| A240816C00165000 | 2024-05-17 12:06PM EDT | 165.00 | 4.30 | 4.00 | 4.50 | 0.00 | - | 7 | 81 | 27.75% |
| A240816C00170000 | 2024-05-16 2:59PM EDT | 170.00 | 2.95 | 2.25 | 3.10 | 0.00 | - | 4 | 50 | 27.25% |
| A240816C00175000 | 2024-05-17 10:55AM EDT | 175.00 | 1.85 | 1.55 | 2.70 | +0.05 | +2.78% | 6 | 44 | 29.69% |
| A240816C00180000 | 2024-05-15 12:36PM EDT | 180.00 | 1.15 | 1.00 | 1.35 | 0.00 | - | 5 | 96 | 26.54% |
| A240816C00185000 | 2024-03-18 11:26AM EDT | 185.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 25.45% |
| A240816C00190000 | 2024-03-08 10:42AM EDT | 190.00 | 1.20 | 0.30 | 0.50 | 0.00 | - | 1 | 3 | 25.78% |
| A240816C00195000 | 2024-03-08 10:31AM EDT | 195.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 30.76% |
| A240816C00200000 | 2024-03-08 11:18AM EDT | 200.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 33.23% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240816P00085000 | 2024-05-02 3:24PM EDT | 85.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 5 | 16 | 78.22% |
| A240816P00095000 | 2024-03-27 3:43PM EDT | 95.00 | 0.44 | 0.10 | 0.75 | 0.00 | - | 2 | 10 | 52.83% |
| A240816P00100000 | 2024-02-28 1:05PM EDT | 100.00 | 0.91 | 0.15 | 0.75 | 0.00 | - | 12 | 106 | 53.56% |
| A240816P00105000 | 2024-04-30 12:40PM EDT | 105.00 | 0.61 | 0.00 | 2.05 | 0.00 | - | 3 | 21 | 51.95% |
| A240816P00110000 | 2024-05-09 10:13AM EDT | 110.00 | 0.55 | 0.15 | 2.35 | 0.00 | - | 1 | 21 | 58.46% |
| A240816P00115000 | 2024-05-02 3:05PM EDT | 115.00 | 1.18 | 0.00 | 2.40 | 0.00 | - | 1 | 21 | 52.98% |
| A240816P00120000 | 2024-05-15 3:33PM EDT | 120.00 | 0.41 | 0.20 | 2.55 | 0.00 | - | 4 | 15 | 48.25% |
| A240816P00125000 | 2024-05-16 10:21AM EDT | 125.00 | 0.75 | 0.60 | 1.05 | 0.00 | - | 1 | 15 | 32.45% |
| A240816P00130000 | 2024-05-17 2:14PM EDT | 130.00 | 1.10 | 0.90 | 3.20 | -0.74 | -40.22% | 1 | 48 | 40.45% |
| A240816P00135000 | 2024-05-16 3:47PM EDT | 135.00 | 1.80 | 1.35 | 1.85 | 0.00 | - | 41 | 93 | 27.93% |
| A240816P00140000 | 2024-05-15 3:34PM EDT | 140.00 | 2.62 | 2.20 | 2.65 | 0.00 | - | 5 | 31 | 26.45% |
| A240816P00145000 | 2024-05-14 1:48PM EDT | 145.00 | 3.80 | 3.30 | 4.20 | -1.20 | -24.00% | 17 | 41 | 26.66% |
| A240816P00150000 | 2024-05-16 12:14PM EDT | 150.00 | 4.70 | 5.00 | 5.50 | -0.60 | -11.32% | 1 | 19 | 24.39% |
| A240816P00155000 | 2024-05-16 1:42PM EDT | 155.00 | 7.70 | 7.10 | 7.60 | 0.00 | - | 12 | 27 | 23.30% |
| A240816P00165000 | 2024-03-07 1:39PM EDT | 165.00 | 18.20 | 20.30 | 23.00 | 0.00 | - | - | 2 | 53.61% |
© 2024 Yahoo. All rights reserved.