Agilent Technologies, Inc. (A)
NYSE - NYSE Delayed 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 | 0.00% |
| A240517C00095000 | 2023-11-14 11:19AM EDT | 95.00 | 21.70 | 44.40 | 46.30 | 0.00 | - | 1 | 29 | 137.06% |
| A240517C00100000 | 2023-11-06 1:55PM EDT | 100.00 | 15.70 | 30.90 | 32.80 | 0.00 | - | 1 | 32 | 0.00% |
| A240517C00105000 | 2024-03-11 11:41AM EDT | 105.00 | 42.00 | 37.70 | 42.50 | 0.00 | - | 1 | 68 | 196.09% |
| A240517C00110000 | 2024-03-08 11:11AM EDT | 110.00 | 40.84 | 32.70 | 37.40 | 0.00 | - | 1 | 34 | 174.68% |
| A240517C00115000 | 2024-04-01 10:36AM EDT | 115.00 | 31.50 | 20.90 | 24.40 | 0.00 | - | 14 | 24 | 0.00% |
| A240517C00120000 | 2024-03-08 11:20AM EDT | 120.00 | 32.50 | 23.00 | 27.50 | 0.00 | - | 1 | 49 | 137.09% |
| A240517C00125000 | 2024-04-25 9:30AM EDT | 125.00 | 13.89 | 12.50 | 17.10 | 0.00 | - | 3 | 107 | 78.98% |
| A240517C00130000 | 2024-05-03 12:37PM EDT | 130.00 | 9.61 | 8.20 | 10.60 | +0.11 | +1.16% | 1 | 137 | 42.73% |
| A240517C00135000 | 2024-05-01 2:57PM EDT | 135.00 | 6.80 | 3.90 | 6.30 | +0.70 | +11.48% | 1 | 1,532 | 35.35% |
| A240517C00140000 | 2024-05-03 2:04PM EDT | 140.00 | 2.40 | 2.20 | 2.45 | -0.25 | -9.43% | 22 | 270 | 25.82% |
| A240517C00145000 | 2024-05-03 12:09PM EDT | 145.00 | 0.65 | 0.55 | 0.90 | +0.19 | +41.30% | 88 | 1,486 | 26.69% |
| A240517C00150000 | 2024-05-03 3:57PM EDT | 150.00 | 0.17 | 0.05 | 0.20 | -0.09 | -34.62% | 6 | 854 | 25.59% |
| A240517C00155000 | 2024-05-02 3:43PM EDT | 155.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 270 | 56.84% |
| A240517C00160000 | 2024-04-19 11:00AM EDT | 160.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 3 | 144 | 55.13% |
| A240517C00165000 | 2024-04-23 1:23PM EDT | 165.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 20 | 51.51% |
| A240517C00170000 | 2024-04-19 11:00AM EDT | 170.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 39 | 45.70% |
| A240517C00175000 | 2024-03-22 3:34PM EDT | 175.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 3 | 18 | 74.76% |
| A240517C00185000 | 2024-01-03 10:52AM EDT | 185.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 83.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240517P00055000 | 2024-04-23 12:52PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 19 | 191.41% |
| A240517P00065000 | 2023-11-02 12:01PM EDT | 65.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 3 | 209.18% |
| A240517P00075000 | 2024-03-28 12:24PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2,404 | 137.89% |
| A240517P00080000 | 2023-11-17 4:49PM EDT | 80.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 157.72% |
| A240517P00085000 | 2023-12-26 12:46PM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 59 | 13 | 142.58% |
| A240517P00090000 | 2023-12-15 2:37PM EDT | 90.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 10 | 132.52% |
| A240517P00095000 | 2024-04-10 3:17PM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 39 | 89.06% |
| A240517P00100000 | 2024-04-01 10:58AM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 14 | 81 | 81.64% |
| A240517P00105000 | 2024-04-18 10:54AM EDT | 105.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 2 | 51 | 68.16% |
| A240517P00110000 | 2024-04-18 9:32AM EDT | 110.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 80 | 55.08% |
| A240517P00115000 | 2024-04-19 3:51PM EDT | 115.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 10 | 161 | 54.30% |
| A240517P00120000 | 2024-04-23 10:20AM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 120 | 46.39% |
| A240517P00125000 | 2024-05-03 1:11PM EDT | 125.00 | 0.09 | 0.00 | 0.20 | -0.04 | -30.77% | 7 | 270 | 35.84% |
| A240517P00130000 | 2024-05-03 3:14PM EDT | 130.00 | 0.20 | 0.15 | 0.30 | -0.27 | -57.45% | 8 | 408 | 27.88% |
| A240517P00135000 | 2024-05-03 2:03PM EDT | 135.00 | 0.80 | 0.70 | 0.90 | -0.63 | -44.06% | 3 | 1,137 | 24.44% |
| A240517P00140000 | 2024-05-03 11:05AM EDT | 140.00 | 3.10 | 2.50 | 2.75 | -0.60 | -16.22% | 18 | 473 | 23.44% |
| A240517P00145000 | 2024-05-02 11:52AM EDT | 145.00 | 7.40 | 5.60 | 7.80 | 0.00 | - | 1 | 139 | 41.94% |
| A240517P00150000 | 2024-04-23 10:18AM EDT | 150.00 | 11.89 | 8.50 | 12.60 | 0.00 | - | 3 | 6 | 54.00% |
| A240517P00155000 | 2024-04-17 2:33PM EDT | 155.00 | 19.60 | 13.80 | 17.60 | 0.00 | - | 29 | 5 | 66.46% |
© 2024 Yahoo. All rights reserved.