Agilent Technologies, Inc. (A)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240621C00060000 | 2023-10-25 1:55PM EDT | 60.00 | 45.80 | 66.80 | 69.40 | 0.00 | - | 2 | 2 | 0.00% |
| A240621C00070000 | 2024-01-05 1:00PM EDT | 70.00 | 63.10 | 62.20 | 67.00 | 0.00 | - | 1 | 1 | 0.00% |
| A240621C00075000 | 2024-01-05 1:08PM EDT | 75.00 | 58.20 | 57.20 | 62.00 | 0.00 | - | 5 | 5 | 0.00% |
| A240621C00090000 | 2023-10-27 12:15PM EDT | 90.00 | 21.10 | 38.30 | 40.60 | 0.00 | - | 1 | 21 | 0.00% |
| A240621C00095000 | 2023-10-27 12:28PM EDT | 95.00 | 17.40 | 34.10 | 37.50 | 0.00 | - | 2 | 0 | 0.00% |
| A240621C00100000 | 2024-03-07 12:20PM EDT | 100.00 | 49.31 | 43.10 | 47.80 | 0.00 | - | 1 | 67 | 0.00% |
| A240621C00105000 | 2023-11-16 12:56PM EDT | 105.00 | 17.40 | 34.90 | 38.00 | 0.00 | - | 13 | 18 | 0.00% |
| A240621C00110000 | 2023-12-11 4:43PM EDT | 110.00 | 24.70 | 25.10 | 25.70 | 0.00 | - | 1 | 3 | 0.00% |
| A240621C00115000 | 2024-04-16 3:17PM EDT | 115.00 | 24.35 | 37.70 | 42.10 | 0.00 | - | 1 | 12 | 63.23% |
| A240621C00120000 | 2024-05-09 3:08PM EDT | 120.00 | 26.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| A240621C00125000 | 2024-05-17 1:48PM EDT | 125.00 | 29.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| A240621C00130000 | 2024-05-17 1:48PM EDT | 130.00 | 25.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| A240621C00135000 | 2024-05-16 10:58AM EDT | 135.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| A240621C00140000 | 2024-05-17 2:35PM EDT | 140.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| A240621C00145000 | 2024-05-17 3:28PM EDT | 145.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| A240621C00150000 | 2024-05-17 12:09PM EDT | 150.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| A240621C00155000 | 2024-05-17 3:04PM EDT | 155.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.39% |
| A240621C00160000 | 2024-05-17 3:18PM EDT | 160.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| A240621C00165000 | 2024-05-17 3:38PM EDT | 165.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| A240621C00170000 | 2024-05-17 2:21PM EDT | 170.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 771 | 0 | 6.25% |
| A240621C00175000 | 2024-05-15 2:01PM EDT | 175.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| A240621C00180000 | 2024-04-15 9:38AM EDT | 180.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 37.70% |
| A240621C00185000 | 2024-04-22 9:44AM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| A240621C00200000 | 2024-05-14 2:50PM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| A240621C00210000 | 2024-03-21 1:25PM EDT | 210.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 3 | 55.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240621P00055000 | 2024-04-23 1:45PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| A240621P00060000 | 2024-01-08 10:30AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 50.00% |
| A240621P00065000 | 2024-05-06 11:37AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| A240621P00070000 | 2023-11-02 10:53AM EDT | 70.00 | 1.17 | 0.25 | 0.65 | 0.00 | - | - | 1 | 137.31% |
| A240621P00075000 | 2024-02-14 10:53AM EDT | 75.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 7 | 34 | 122.66% |
| A240621P00080000 | 2024-05-10 11:41AM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| A240621P00085000 | 2024-02-07 11:41AM EDT | 85.00 | 0.37 | 0.00 | 0.70 | 0.00 | - | 4 | 61 | 102.25% |
| A240621P00090000 | 2024-02-15 11:05AM EDT | 90.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 94.63% |
| A240621P00095000 | 2024-03-18 3:15PM EDT | 95.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 1 | 8 | 107.76% |
| A240621P00100000 | 2024-04-18 10:55AM EDT | 100.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 5 | 69 | 61.72% |
| A240621P00105000 | 2024-05-07 12:25PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| A240621P00110000 | 2024-04-17 9:47AM EDT | 110.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 2 | 156 | 66.89% |
| A240621P00115000 | 2024-04-24 12:00PM EDT | 115.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| A240621P00120000 | 2024-05-13 1:58PM EDT | 120.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| A240621P00125000 | 2024-05-17 11:49AM EDT | 125.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| A240621P00130000 | 2024-05-17 2:07PM EDT | 130.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| A240621P00135000 | 2024-05-17 1:48PM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| A240621P00140000 | 2024-05-17 1:48PM EDT | 140.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| A240621P00145000 | 2024-05-17 2:07PM EDT | 145.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| A240621P00150000 | 2024-05-17 3:49PM EDT | 150.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| A240621P00155000 | 2024-05-16 11:31AM EDT | 155.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| A240621P00160000 | 2024-05-17 1:48PM EDT | 160.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| A240621P00175000 | 2024-03-08 11:20AM EDT | 175.00 | 25.15 | 28.50 | 33.00 | 0.00 | - | 1 | 0 | 94.36% |
© 2024 Yahoo. All rights reserved.