Agilent Technologies, Inc. (A)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A260116C00080000 | 2023-11-07 1:40PM EDT | 80.00 | 42.10 | 55.70 | 59.70 | 0.00 | - | 1 | 1 | 42.74% |
| A260116C00090000 | 2023-11-27 12:26PM EDT | 90.00 | 47.90 | 57.00 | 62.00 | 0.00 | - | - | 1 | 59.17% |
| A260116C00100000 | 2024-06-12 11:52AM EDT | 100.00 | 43.55 | 43.00 | 47.50 | 0.00 | - | 1 | 5 | 45.87% |
| A260116C00105000 | 2024-06-11 1:55PM EDT | 105.00 | 39.64 | 39.00 | 44.00 | 0.00 | - | 1 | 4 | 44.67% |
| A260116C00110000 | 2023-12-07 11:05AM EDT | 110.00 | 36.80 | 35.50 | 40.00 | 0.00 | - | 1 | 9 | 42.39% |
| A260116C00115000 | 2024-06-12 11:52AM EDT | 115.00 | 32.65 | 32.00 | 37.00 | 0.00 | - | 2 | 15 | 41.78% |
| A260116C00120000 | 2024-04-19 12:28PM EDT | 120.00 | 31.99 | 47.50 | 49.40 | 0.00 | - | 1 | 2 | 65.30% |
| A260116C00125000 | 2024-05-30 9:47AM EDT | 125.00 | 24.10 | 25.50 | 30.50 | 0.00 | - | 4 | 4 | 39.12% |
| A260116C00130000 | 2024-06-13 3:03PM EDT | 130.00 | 22.10 | 22.80 | 26.10 | 0.00 | - | 4 | 2 | 35.76% |
| A260116C00135000 | 2024-06-04 3:23PM EDT | 135.00 | 19.10 | 20.10 | 25.00 | 0.00 | - | 1 | 5 | 37.33% |
| A260116C00140000 | 2024-06-17 3:20PM EDT | 140.00 | 17.50 | 17.80 | 20.80 | 0.00 | - | 1 | 11 | 33.99% |
| A260116C00145000 | 2024-06-12 10:16AM EDT | 145.00 | 16.30 | 17.10 | 18.30 | 0.00 | - | 2 | 12 | 33.00% |
| A260116C00150000 | 2024-05-16 1:42PM EDT | 150.00 | 29.14 | 12.40 | 15.00 | 0.00 | - | 10 | 8 | 30.60% |
| A260116C00155000 | 2024-05-30 1:39PM EDT | 155.00 | 14.16 | 11.10 | 15.80 | 0.00 | - | 8 | 12 | 34.07% |
| A260116C00160000 | 2024-05-23 10:08AM EDT | 160.00 | 22.50 | 9.80 | 12.40 | 0.00 | - | 10 | 18 | 31.07% |
| A260116C00165000 | 2024-05-31 10:35AM EDT | 165.00 | 9.64 | 10.00 | 12.50 | 0.00 | - | 1 | 108 | 33.16% |
| A260116C00170000 | 2024-06-12 11:52AM EDT | 170.00 | 7.70 | 8.60 | 9.70 | 0.00 | - | 1 | 6 | 30.57% |
| A260116C00175000 | 2024-04-16 2:23PM EDT | 175.00 | 10.45 | 17.10 | 18.80 | 0.00 | - | 1 | 2 | 46.29% |
| A260116C00180000 | 2024-04-12 3:09PM EDT | 180.00 | 11.50 | 10.60 | 14.10 | 0.00 | - | 1 | 2 | 40.81% |
| A260116C00185000 | 2024-04-23 11:27AM EDT | 185.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| A260116C00195000 | 2023-12-20 2:16PM EDT | 195.00 | 8.45 | 5.20 | 7.90 | 0.00 | - | - | 1 | 34.97% |
| A260116C00210000 | 2024-02-28 10:32AM EDT | 210.00 | 4.50 | 5.40 | 6.40 | 0.00 | - | - | 10 | 35.77% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A260116P00055000 | 2023-11-13 1:15PM EDT | 55.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 3 | 10 | 54.33% |
| A260116P00060000 | 2023-10-24 9:49AM EDT | 60.00 | 2.60 | 0.55 | 5.00 | 0.00 | - | 2 | 7 | 51.20% |
| A260116P00065000 | 2023-11-10 10:48AM EDT | 65.00 | 3.10 | 0.65 | 3.80 | 0.00 | - | - | 4 | 51.49% |
| A260116P00070000 | 2024-04-18 9:47AM EDT | 70.00 | 1.57 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 39.98% |
| A260116P00075000 | 2023-11-21 3:14PM EDT | 75.00 | 3.20 | 1.05 | 2.60 | 0.00 | - | 1 | 1 | 38.47% |
| A260116P00080000 | 2024-06-13 3:35PM EDT | 80.00 | 1.50 | 0.30 | 5.00 | 0.00 | - | 4 | 6 | 43.41% |
| A260116P00090000 | 2024-04-22 10:47AM EDT | 90.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| A260116P00095000 | 2024-05-14 1:22PM EDT | 95.00 | 2.55 | 3.20 | 4.30 | 0.00 | - | 10 | 32 | 30.79% |
| A260116P00100000 | 2024-04-11 12:32PM EDT | 100.00 | 3.90 | 2.80 | 3.30 | 0.00 | - | 1 | 11 | 25.00% |
| A260116P00105000 | 2024-05-14 1:24PM EDT | 105.00 | 3.73 | 4.90 | 6.10 | 0.00 | - | 10 | 10 | 28.63% |
| A260116P00110000 | 2024-06-12 11:54AM EDT | 110.00 | 6.10 | 4.40 | 6.50 | 0.00 | - | 1 | 43 | 26.19% |
| A260116P00115000 | 2024-04-09 3:51PM EDT | 115.00 | 6.30 | 5.30 | 6.30 | 0.00 | - | 2 | 62 | 22.58% |
| A260116P00120000 | 2024-05-30 3:48PM EDT | 120.00 | 10.05 | 8.30 | 11.30 | 0.00 | - | 6 | 9 | 27.98% |
| A260116P00125000 | 2024-05-31 3:43PM EDT | 125.00 | 11.78 | 8.00 | 13.00 | 0.00 | - | 1 | 127 | 27.01% |
| A260116P00130000 | 2024-05-30 12:24PM EDT | 130.00 | 12.43 | 10.10 | 15.00 | 0.00 | - | 25 | 27 | 26.24% |
| A260116P00135000 | 2024-05-21 10:43AM EDT | 135.00 | 9.90 | 12.00 | 15.00 | 0.00 | - | 1 | 4 | 22.17% |
| A260116P00140000 | 2024-05-15 11:38AM EDT | 140.00 | 11.50 | 18.60 | 20.40 | 0.00 | - | 1 | 3 | 25.86% |
| A260116P00145000 | 2024-05-16 12:08PM EDT | 145.00 | 13.20 | 21.40 | 22.10 | 0.00 | - | 1 | 4 | 23.71% |
| A260116P00150000 | 2024-05-16 12:12PM EDT | 150.00 | 15.40 | 22.60 | 27.50 | 0.00 | - | - | 1 | 26.77% |
© 2024 Yahoo. All rights reserved.