Agilent Technologies, Inc. (A)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240816C00095000 | 2024-01-03 3:59PM EDT | 95.00 | 41.25 | 39.70 | 44.00 | 0.00 | - | - | 1 | 80.91% |
| A240816C00110000 | 2024-05-01 2:41PM EDT | 110.00 | 31.57 | 19.60 | 24.30 | 0.00 | - | 1 | 0 | 0.00% |
| A240816C00115000 | 2024-06-20 9:58AM EDT | 115.00 | 20.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| A240816C00120000 | 2024-06-17 11:22AM EDT | 120.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| A240816C00125000 | 2024-06-14 10:59AM EDT | 125.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| A240816C00130000 | 2024-06-17 3:15PM EDT | 130.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| A240816C00135000 | 2024-06-25 2:54PM EDT | 135.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.20% |
| A240816C00140000 | 2024-06-25 2:48PM EDT | 140.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| A240816C00145000 | 2024-06-25 3:54PM EDT | 145.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| A240816C00150000 | 2024-06-25 3:54PM EDT | 150.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| A240816C00155000 | 2024-06-24 3:50PM EDT | 155.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| A240816C00160000 | 2024-06-20 11:31AM EDT | 160.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| A240816C00165000 | 2024-06-25 11:15AM EDT | 165.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| A240816C00170000 | 2024-06-04 10:03AM EDT | 170.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| A240816C00175000 | 2024-06-18 1:20PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| A240816C00180000 | 2024-05-20 2:34PM EDT | 180.00 | 1.07 | 0.00 | 1.00 | 0.00 | - | 29 | 125 | 52.76% |
| A240816C00185000 | 2024-03-18 11:26AM EDT | 185.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 52.93% |
| A240816C00190000 | 2024-05-20 9:36AM EDT | 190.00 | 0.45 | 0.00 | 0.95 | 0.00 | - | 10 | 14 | 51.47% |
| A240816C00195000 | 2024-03-08 10:31AM EDT | 195.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 53.42% |
| A240816C00200000 | 2024-03-08 11:18AM EDT | 200.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 55.71% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240816P00085000 | 2024-05-02 3:24PM EDT | 85.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 16 | 62.79% |
| A240816P00095000 | 2024-03-27 3:43PM EDT | 95.00 | 0.44 | 0.10 | 0.75 | 0.00 | - | 2 | 10 | 54.44% |
| A240816P00100000 | 2024-02-28 1:05PM EDT | 100.00 | 0.91 | 0.15 | 0.75 | 0.00 | - | 12 | 106 | 53.93% |
| A240816P00105000 | 2024-06-25 1:29PM EDT | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| A240816P00110000 | 2024-06-24 1:21PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| A240816P00115000 | 2024-06-12 11:08AM EDT | 115.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| A240816P00120000 | 2024-06-25 3:02PM EDT | 120.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| A240816P00125000 | 2024-06-25 3:54PM EDT | 125.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| A240816P00130000 | 2024-06-25 3:54PM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| A240816P00135000 | 2024-06-25 2:29PM EDT | 135.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| A240816P00140000 | 2024-06-24 10:34AM EDT | 140.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| A240816P00145000 | 2024-06-12 9:34AM EDT | 145.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| A240816P00150000 | 2024-06-03 10:31AM EDT | 150.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| A240816P00155000 | 2024-06-18 12:10PM EDT | 155.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| A240816P00160000 | 2024-05-22 3:43PM EDT | 160.00 | 10.50 | 24.70 | 28.60 | 0.00 | - | 2 | 0 | 53.88% |
| A240816P00165000 | 2024-03-07 1:39PM EDT | 165.00 | 18.20 | 20.30 | 23.00 | 0.00 | - | - | 2 | 0.00% |
| A240816P00175000 | 2024-05-16 12:11PM EDT | 175.00 | 21.24 | 42.90 | 47.00 | 0.00 | - | - | 0 | 78.28% |
© 2024 Yahoo. All rights reserved.