Agilent Technologies, Inc. (A)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240517C00090000 | 2023-11-03 10:12AM EDT | 90.00 | 23.10 | 39.00 | 43.70 | 0.00 | - | 1 | 3 | 97.07% |
| A240517C00095000 | 2023-11-14 11:19AM EDT | 95.00 | 21.70 | 44.40 | 46.30 | 0.00 | - | 1 | 29 | 173.32% |
| A240517C00100000 | 2023-11-06 1:55PM EDT | 100.00 | 15.70 | 30.90 | 32.80 | 0.00 | - | 1 | 32 | 46.19% |
| A240517C00105000 | 2024-03-11 11:41AM EDT | 105.00 | 42.00 | 37.70 | 42.50 | 0.00 | - | 1 | 68 | 183.20% |
| A240517C00110000 | 2024-03-08 11:11AM EDT | 110.00 | 40.84 | 32.70 | 37.40 | 0.00 | - | 1 | 34 | 164.66% |
| A240517C00115000 | 2024-04-01 10:36AM EDT | 115.00 | 31.50 | 17.60 | 20.30 | 0.00 | - | 14 | 24 | 63.84% |
| A240517C00120000 | 2024-03-08 11:20AM EDT | 120.00 | 32.50 | 23.00 | 27.50 | 0.00 | - | 1 | 49 | 131.03% |
| A240517C00125000 | 2024-04-19 3:51PM EDT | 125.00 | 9.15 | 9.30 | 11.10 | -12.35 | -57.44% | 12 | 97 | 45.83% |
| A240517C00130000 | 2024-04-19 3:51PM EDT | 130.00 | 5.75 | 5.80 | 6.00 | -0.05 | -0.86% | 10 | 128 | 31.03% |
| A240517C00135000 | 2024-04-19 2:41PM EDT | 135.00 | 3.11 | 3.10 | 3.30 | -0.09 | -2.81% | 31 | 460 | 29.35% |
| A240517C00140000 | 2024-04-19 11:44AM EDT | 140.00 | 1.40 | 1.40 | 1.60 | -0.10 | -6.67% | 18 | 284 | 28.49% |
| A240517C00145000 | 2024-04-19 3:53PM EDT | 145.00 | 0.55 | 0.50 | 0.70 | -0.14 | -20.29% | 432 | 265 | 28.22% |
| A240517C00150000 | 2024-04-19 11:57AM EDT | 150.00 | 0.32 | 0.15 | 0.30 | +0.07 | +28.00% | 2 | 807 | 28.69% |
| A240517C00155000 | 2024-04-19 11:57AM EDT | 155.00 | 0.12 | 0.00 | 0.15 | -0.03 | -20.00% | 1 | 274 | 30.23% |
| A240517C00160000 | 2024-04-16 1:49PM EDT | 160.00 | 0.07 | 0.00 | 0.30 | -0.15 | -68.18% | 3 | 146 | 39.89% |
| A240517C00165000 | 2024-04-12 12:36PM EDT | 165.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 43.51% |
| A240517C00170000 | 2024-04-19 10:33AM EDT | 170.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 6 | 40 | 38.09% |
| A240517C00175000 | 2024-03-22 3:34PM EDT | 175.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 3 | 18 | 59.91% |
| A240517C00185000 | 2024-01-03 10:52AM EDT | 185.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 65.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240517P00055000 | 2024-04-15 9:30AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 19 | 115.63% |
| A240517P00065000 | 2023-11-02 12:01PM EDT | 65.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 3 | 135.35% |
| A240517P00075000 | 2024-03-28 12:24PM EDT | 75.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 2,404 | 116.89% |
| A240517P00080000 | 2023-11-17 4:49PM EDT | 80.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 99.90% |
| A240517P00085000 | 2023-12-26 12:46PM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 59 | 13 | 89.45% |
| A240517P00090000 | 2023-12-15 2:37PM EDT | 90.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 10 | 82.32% |
| A240517P00095000 | 2024-04-10 3:17PM EDT | 95.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 3 | 39 | 74.17% |
| A240517P00100000 | 2024-04-01 10:58AM EDT | 100.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 14 | 81 | 64.65% |
| A240517P00105000 | 2024-04-18 10:54AM EDT | 105.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 2 | 51 | 57.81% |
| A240517P00110000 | 2024-04-18 9:32AM EDT | 110.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 1 | 80 | 42.92% |
| A240517P00115000 | 2024-04-19 3:51PM EDT | 115.00 | 0.32 | 0.25 | 1.15 | -0.01 | -3.03% | 10 | 151 | 47.68% |
| A240517P00120000 | 2024-04-19 3:51PM EDT | 120.00 | 0.65 | 0.55 | 0.70 | -0.11 | -14.47% | 10 | 120 | 31.84% |
| A240517P00125000 | 2024-04-18 2:08PM EDT | 125.00 | 1.28 | 1.25 | 1.35 | 0.00 | - | 3 | 263 | 28.88% |
| A240517P00130000 | 2024-04-19 3:48PM EDT | 130.00 | 2.82 | 2.60 | 2.75 | -0.09 | -3.09% | 19 | 161 | 27.33% |
| A240517P00135000 | 2024-04-19 3:48PM EDT | 135.00 | 5.08 | 4.80 | 5.10 | +0.08 | +1.60% | 31 | 1,096 | 26.10% |
| A240517P00140000 | 2024-04-19 11:46AM EDT | 140.00 | 7.75 | 6.20 | 8.60 | +0.17 | +2.24% | 2 | 409 | 26.20% |
| A240517P00145000 | 2024-04-17 1:24PM EDT | 145.00 | 11.35 | 12.10 | 12.90 | 0.00 | - | 10 | 140 | 27.37% |
| A240517P00150000 | 2024-04-18 11:03AM EDT | 150.00 | 16.87 | 15.60 | 19.20 | 0.00 | - | 5 | 98 | 49.15% |
| A240517P00155000 | 2024-04-17 2:33PM EDT | 155.00 | 19.60 | 20.70 | 23.40 | 0.00 | - | 29 | 5 | 47.85% |
© 2024 Yahoo. All rights reserved.