Agilent Technologies, Inc. (A)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A250117C00065000 | 2023-07-07 10:40AM EDT | 65.00 | 58.50 | 64.00 | 68.50 | 0.00 | - | 2 | 2 | 0.00% |
| A250117C00070000 | 2023-07-21 11:47AM EDT | 70.00 | 62.30 | 54.50 | 55.60 | 0.00 | - | 1 | 11 | 0.00% |
| A250117C00075000 | 2024-06-05 1:48PM EDT | 75.00 | 61.44 | 59.80 | 63.80 | 0.00 | - | 5 | 48 | 58.03% |
| A250117C00080000 | 2024-03-25 12:08PM EDT | 80.00 | 67.89 | 58.10 | 62.80 | 0.00 | - | 2 | 96 | 74.22% |
| A250117C00085000 | 2024-05-31 3:45PM EDT | 85.00 | 48.60 | 50.30 | 54.60 | 0.00 | - | 10 | 17 | 52.03% |
| A250117C00090000 | 2023-11-22 2:56PM EDT | 90.00 | 41.80 | 54.50 | 57.50 | 0.00 | - | 2 | 13 | 84.27% |
| A250117C00095000 | 2024-05-02 10:15AM EDT | 95.00 | 46.70 | 37.00 | 41.00 | 0.00 | - | 1 | 15 | 33.25% |
| A250117C00100000 | 2024-06-18 1:45PM EDT | 100.00 | 37.00 | 32.50 | 36.80 | -5.60 | -13.15% | 1 | 30 | 34.23% |
| A250117C00105000 | 2024-05-02 1:14PM EDT | 105.00 | 38.70 | 29.00 | 32.00 | 0.00 | - | 2 | 31 | 31.02% |
| A250117C00110000 | 2024-06-10 11:21AM EDT | 110.00 | 28.21 | 27.80 | 31.30 | 0.00 | - | 1 | 116 | 42.75% |
| A250117C00115000 | 2024-02-28 3:35PM EDT | 115.00 | 31.00 | 35.30 | 38.10 | 0.00 | - | 10 | 21 | 67.92% |
| A250117C00120000 | 2024-06-17 9:40AM EDT | 120.00 | 18.50 | 20.20 | 22.30 | 0.00 | - | 1 | 203 | 35.07% |
| A250117C00125000 | 2024-06-18 3:07PM EDT | 125.00 | 17.80 | 16.60 | 18.80 | +2.50 | +16.34% | 50 | 145 | 33.59% |
| A250117C00130000 | 2024-06-17 2:29PM EDT | 130.00 | 12.70 | 13.90 | 15.50 | 0.00 | - | 1 | 95 | 32.04% |
| A250117C00135000 | 2024-06-10 2:03PM EDT | 135.00 | 11.27 | 12.20 | 12.60 | 0.00 | - | 2 | 276 | 30.82% |
| A250117C00140000 | 2024-06-18 2:08PM EDT | 140.00 | 9.00 | 9.70 | 10.10 | -0.30 | -3.23% | 2 | 53 | 29.87% |
| A250117C00145000 | 2024-06-10 1:05PM EDT | 145.00 | 6.42 | 7.60 | 7.90 | 0.00 | - | 3 | 78 | 28.89% |
| A250117C00150000 | 2024-06-18 3:09PM EDT | 150.00 | 5.55 | 5.80 | 6.10 | +0.40 | +7.77% | 15 | 53 | 28.16% |
| A250117C00155000 | 2024-06-14 11:23AM EDT | 155.00 | 2.97 | 4.30 | 4.60 | 0.00 | - | 2 | 137 | 27.44% |
| A250117C00160000 | 2024-06-18 11:54AM EDT | 160.00 | 3.00 | 3.20 | 3.50 | +0.61 | +25.52% | 1 | 85 | 27.12% |
| A250117C00165000 | 2024-06-13 10:38AM EDT | 165.00 | 1.60 | 2.35 | 2.55 | 0.00 | - | 1 | 134 | 26.56% |
| A250117C00170000 | 2024-06-17 12:35PM EDT | 170.00 | 1.25 | 1.70 | 1.90 | 0.00 | - | 10 | 127 | 26.38% |
| A250117C00175000 | 2024-06-18 2:00PM EDT | 175.00 | 1.10 | 1.25 | 2.90 | +0.10 | +10.00% | 1 | 20 | 32.56% |
| A250117C00180000 | 2024-05-30 10:55AM EDT | 180.00 | 1.05 | 0.95 | 1.10 | 0.00 | - | 1 | 106 | 26.55% |
| A250117C00185000 | 2024-05-14 10:24AM EDT | 185.00 | 3.70 | 0.35 | 0.55 | 0.00 | - | 14 | 29 | 24.44% |
| A250117C00190000 | 2024-06-10 3:37PM EDT | 190.00 | 0.50 | 0.50 | 0.90 | 0.00 | - | 19 | 31 | 28.78% |
| A250117C00195000 | 2024-05-24 10:15AM EDT | 195.00 | 1.95 | 0.25 | 0.75 | 0.00 | - | 1 | 10 | 29.27% |
| A250117C00200000 | 2024-05-13 9:56AM EDT | 200.00 | 1.60 | 0.15 | 2.45 | 0.00 | - | 1 | 330 | 40.58% |
| A250117C00210000 | 2024-05-15 2:13PM EDT | 210.00 | 1.27 | 0.00 | 2.35 | 0.00 | - | 1 | 14 | 43.47% |
| A250117C00220000 | 2024-06-05 9:48AM EDT | 220.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 92 | 36.38% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A250117P00055000 | 2024-05-31 3:13PM EDT | 55.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 176 | 54.69% |
| A250117P00060000 | 2024-05-29 3:11PM EDT | 60.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 3 | 179 | 54.83% |
| A250117P00065000 | 2024-05-29 3:11PM EDT | 65.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 5 | 73 | 56.64% |
| A250117P00070000 | 2024-06-18 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.60 | -0.50 | -83.33% | 1 | 18 | 49.37% |
| A250117P00075000 | 2024-01-11 12:21PM EDT | 75.00 | 1.28 | 0.40 | 1.50 | 0.00 | - | 10 | 67 | 54.69% |
| A250117P00080000 | 2024-04-01 10:01AM EDT | 80.00 | 0.45 | 0.20 | 1.85 | 0.00 | - | 2 | 63 | 52.43% |
| A250117P00085000 | 2024-05-30 9:36AM EDT | 85.00 | 0.65 | 0.15 | 0.80 | 0.00 | - | 1 | 155 | 38.73% |
| A250117P00090000 | 2024-06-17 2:29PM EDT | 90.00 | 0.82 | 0.35 | 1.10 | 0.00 | - | 3 | 49 | 37.37% |
| A250117P00095000 | 2024-05-30 3:12PM EDT | 95.00 | 1.09 | 0.35 | 0.90 | 0.00 | - | 6 | 103 | 31.71% |
| A250117P00100000 | 2024-06-12 11:12AM EDT | 100.00 | 1.20 | 1.00 | 1.15 | 0.00 | - | 1 | 61 | 29.74% |
| A250117P00105000 | 2024-06-12 10:44AM EDT | 105.00 | 1.65 | 1.40 | 1.60 | 0.00 | - | 2 | 65 | 28.50% |
| A250117P00110000 | 2024-06-10 11:37AM EDT | 110.00 | 2.30 | 2.00 | 2.20 | 0.00 | - | 47 | 191 | 27.32% |
| A250117P00115000 | 2024-06-05 1:44PM EDT | 115.00 | 3.02 | 2.75 | 3.10 | 0.00 | - | 10 | 250 | 26.56% |
| A250117P00120000 | 2024-06-03 10:58AM EDT | 120.00 | 4.95 | 1.95 | 4.10 | 0.00 | - | 3 | 108 | 25.31% |
| A250117P00125000 | 2024-06-12 11:37AM EDT | 125.00 | 5.70 | 5.20 | 5.50 | 0.00 | - | 46 | 420 | 24.43% |
| A250117P00130000 | 2024-05-31 2:51PM EDT | 130.00 | 9.56 | 6.90 | 8.50 | 0.00 | - | 6 | 66 | 26.75% |
| A250117P00135000 | 2024-06-10 11:26AM EDT | 135.00 | 9.60 | 8.10 | 9.30 | 0.00 | - | 10 | 124 | 22.53% |
| A250117P00140000 | 2024-06-07 10:21AM EDT | 140.00 | 12.30 | 11.40 | 11.80 | 0.00 | - | 1 | 39 | 21.58% |
| A250117P00145000 | 2024-06-07 12:48PM EDT | 145.00 | 15.40 | 12.20 | 16.00 | 0.00 | - | 6 | 13 | 23.88% |
| A250117P00150000 | 2024-06-12 1:04PM EDT | 150.00 | 18.30 | 17.50 | 19.50 | 0.00 | - | 1 | 34 | 23.63% |
| A250117P00155000 | 2024-05-30 10:29AM EDT | 155.00 | 24.30 | 20.20 | 23.60 | 0.00 | - | 2 | 28 | 24.25% |
| A250117P00160000 | 2024-05-30 10:29AM EDT | 160.00 | 27.61 | 23.50 | 27.80 | 0.00 | - | 4 | 20 | 24.54% |
| A250117P00165000 | 2024-05-22 1:15PM EDT | 165.00 | 16.80 | 28.10 | 32.00 | 0.00 | - | 2 | 3 | 24.13% |
| A250117P00170000 | 2023-11-08 3:54PM EDT | 170.00 | 62.50 | 40.50 | 44.50 | 0.00 | - | 6 | 7 | 49.55% |
© 2024 Yahoo. All rights reserved.