Agilent Technologies, Inc. (A)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A250117C00065000 | 2023-07-07 10:40AM EDT | 65.00 | 58.50 | 64.00 | 68.50 | 0.00 | - | 2 | 2 | 0.00% |
| A250117C00070000 | 2023-07-21 11:47AM EDT | 70.00 | 62.30 | 54.50 | 55.60 | 0.00 | - | 1 | 11 | 0.00% |
| A250117C00075000 | 2024-06-24 10:53AM EDT | 75.00 | 63.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| A250117C00080000 | 2024-03-25 12:08PM EDT | 80.00 | 67.89 | 58.10 | 62.80 | 0.00 | - | 2 | 96 | 76.42% |
| A250117C00085000 | 2024-05-31 3:45PM EDT | 85.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| A250117C00090000 | 2023-11-22 2:56PM EDT | 90.00 | 41.80 | 54.50 | 57.50 | 0.00 | - | 2 | 13 | 86.36% |
| A250117C00095000 | 2024-05-02 10:15AM EDT | 95.00 | 46.70 | 37.00 | 41.00 | 0.00 | - | 1 | 15 | 35.25% |
| A250117C00100000 | 2024-06-18 1:45PM EDT | 100.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| A250117C00105000 | 2024-05-02 1:14PM EDT | 105.00 | 38.70 | 29.00 | 32.00 | 0.00 | - | 2 | 31 | 32.44% |
| A250117C00110000 | 2024-06-10 11:21AM EDT | 110.00 | 28.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| A250117C00115000 | 2024-02-28 3:35PM EDT | 115.00 | 31.00 | 35.30 | 38.10 | 0.00 | - | 10 | 21 | 69.50% |
| A250117C00120000 | 2024-06-21 11:17AM EDT | 120.00 | 20.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| A250117C00125000 | 2024-06-25 12:13PM EDT | 125.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| A250117C00130000 | 2024-06-24 3:07PM EDT | 130.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| A250117C00135000 | 2024-06-24 3:59PM EDT | 135.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| A250117C00140000 | 2024-06-24 10:37AM EDT | 140.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| A250117C00145000 | 2024-06-25 10:21AM EDT | 145.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| A250117C00150000 | 2024-06-24 9:31AM EDT | 150.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| A250117C00155000 | 2024-06-14 11:23AM EDT | 155.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| A250117C00160000 | 2024-06-25 12:29PM EDT | 160.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| A250117C00165000 | 2024-06-24 10:07AM EDT | 165.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| A250117C00170000 | 2024-06-20 1:21PM EDT | 170.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| A250117C00175000 | 2024-06-18 2:00PM EDT | 175.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| A250117C00180000 | 2024-05-30 10:55AM EDT | 180.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| A250117C00185000 | 2024-05-14 10:24AM EDT | 185.00 | 3.70 | 0.35 | 0.55 | 0.00 | - | 14 | 29 | 24.96% |
| A250117C00190000 | 2024-06-10 3:37PM EDT | 190.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| A250117C00195000 | 2024-05-24 10:15AM EDT | 195.00 | 1.95 | 0.20 | 0.95 | 0.00 | - | 1 | 10 | 31.38% |
| A250117C00200000 | 2024-05-13 9:56AM EDT | 200.00 | 1.60 | 0.15 | 2.45 | 0.00 | - | 1 | 330 | 41.39% |
| A250117C00210000 | 2024-05-15 2:13PM EDT | 210.00 | 1.27 | 0.00 | 2.35 | 0.00 | - | 1 | 14 | 44.32% |
| A250117C00220000 | 2024-06-05 9:48AM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A250117P00055000 | 2024-05-31 3:13PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| A250117P00060000 | 2024-05-29 3:11PM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| A250117P00065000 | 2024-05-29 3:11PM EDT | 65.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| A250117P00070000 | 2024-06-18 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| A250117P00075000 | 2024-01-11 12:21PM EDT | 75.00 | 1.28 | 0.40 | 1.50 | 0.00 | - | 10 | 67 | 55.52% |
| A250117P00080000 | 2024-04-01 10:01AM EDT | 80.00 | 0.45 | 0.20 | 1.85 | 0.00 | - | 2 | 63 | 53.21% |
| A250117P00085000 | 2024-05-30 9:36AM EDT | 85.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| A250117P00090000 | 2024-06-17 2:29PM EDT | 90.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| A250117P00095000 | 2024-06-20 11:01AM EDT | 95.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| A250117P00100000 | 2024-06-12 11:12AM EDT | 100.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| A250117P00105000 | 2024-06-12 10:44AM EDT | 105.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| A250117P00110000 | 2024-06-10 11:37AM EDT | 110.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| A250117P00115000 | 2024-06-24 10:54AM EDT | 115.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| A250117P00120000 | 2024-06-24 10:13AM EDT | 120.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| A250117P00125000 | 2024-06-24 2:08PM EDT | 125.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| A250117P00130000 | 2024-06-25 12:07PM EDT | 130.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| A250117P00135000 | 2024-06-25 11:42AM EDT | 135.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| A250117P00140000 | 2024-06-25 11:47AM EDT | 140.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| A250117P00145000 | 2024-06-25 1:23PM EDT | 145.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| A250117P00150000 | 2024-06-25 11:35AM EDT | 150.00 | 17.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| A250117P00155000 | 2024-05-30 10:29AM EDT | 155.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| A250117P00160000 | 2024-05-30 10:29AM EDT | 160.00 | 27.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| A250117P00165000 | 2024-05-22 1:15PM EDT | 165.00 | 16.80 | 30.30 | 34.30 | 0.00 | - | 2 | 3 | 32.11% |
| A250117P00170000 | 2023-11-08 3:54PM EDT | 170.00 | 62.50 | 40.50 | 44.50 | 0.00 | - | 6 | 7 | 50.01% |
© 2024 Yahoo. All rights reserved.