NYSE - Delayed Quote • USD
Agilent Technologies, Inc. (A)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240517C00090000 | 11/3/2023 2:12 PM | 90 | 23.10 | 39.00 | 43.70 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| A240517C00095000 | 11/14/2023 3:19 PM | 95 | 21.70 | 44.40 | 46.30 | 0.00 | 0.00% | 1 | 29 | 143.99% |
| A240517C00100000 | 11/6/2023 5:55 PM | 100 | 15.70 | 30.90 | 32.80 | 0.00 | 0.00% | 1 | 32 | 0.00% |
| A240517C00105000 | 3/11/2024 3:41 PM | 105 | 42.00 | 37.70 | 42.50 | 0.00 | 0.00% | 1 | 68 | 174.44% |
| A240517C00110000 | 3/8/2024 3:11 PM | 110 | 40.84 | 32.70 | 37.40 | 0.00 | 0.00% | 1 | 34 | 155.87% |
| A240517C00115000 | 4/1/2024 2:36 PM | 115 | 31.50 | 21.00 | 25.50 | 0.00 | 0.00% | 14 | 24 | 53.08% |
| A240517C00120000 | 3/8/2024 3:20 PM | 120 | 32.50 | 23.00 | 27.50 | 0.00 | 0.00% | 1 | 49 | 122.84% |
| A240517C00125000 | 4/25/2024 1:30 PM | 125 | 13.89 | 12.00 | 14.20 | 0.00 | 0.00% | 3 | 107 | 46.56% |
| A240517C00130000 | 4/26/2024 2:52 PM | 130 | 9.05 | 6.80 | 9.20 | 2.55 | 39.23% | 1 | 138 | 34.06% |
| A240517C00135000 | 4/26/2024 2:54 PM | 135 | 5.20 | 5.00 | 5.30 | 1.60 | 44.44% | 2 | 1,532 | 29.63% |
| A240517C00140000 | 4/26/2024 6:17 PM | 140 | 2.67 | 2.35 | 2.60 | 0.57 | 27.14% | 95 | 344 | 27.91% |
| A240517C00145000 | 4/26/2024 7:22 PM | 145 | 1.00 | 0.85 | 1.05 | 0.17 | 20.48% | 209 | 643 | 27.00% |
| A240517C00150000 | 4/26/2024 7:45 PM | 150 | 0.30 | 0.05 | 0.35 | 0.10 | 50.00% | 22 | 854 | 26.59% |
| A240517C00155000 | 4/26/2024 6:40 PM | 155 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 1 | 271 | 28.52% |
| A240517C00160000 | 4/19/2024 3:00 PM | 160 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 144 | 48.76% |
| A240517C00165000 | 4/23/2024 5:23 PM | 165 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 20 | 44.04% |
| A240517C00170000 | 4/19/2024 3:00 PM | 170 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 39 | 38.87% |
| A240517C00175000 | 3/22/2024 7:34 PM | 175 | 0.30 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 18 | 62.94% |
| A240517C00185000 | 1/3/2024 2:52 PM | 185 | 0.26 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 70.12% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240517P00055000 | 4/23/2024 4:52 PM | 55 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 19 | 142.19% |
| A240517P00065000 | 11/2/2023 4:01 PM | 65 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 166.60% |
| A240517P00075000 | 3/28/2024 4:24 PM | 75 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 2,404 | 109.38% |
| A240517P00080000 | 11/17/2023 8:49 PM | 80 | 1.00 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 27 | 124.90% |
| A240517P00085000 | 12/26/2023 4:46 PM | 85 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 59 | 13 | 112.70% |
| A240517P00090000 | 12/15/2023 6:37 PM | 90 | 0.40 | 0.15 | 0.75 | 0.00 | 0.00% | 1 | 10 | 104.49% |
| A240517P00095000 | 4/10/2024 7:17 PM | 95 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 39 | 89.94% |
| A240517P00100000 | 4/1/2024 2:58 PM | 100 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 14 | 81 | 63.87% |
| A240517P00105000 | 4/18/2024 2:54 PM | 105 | 0.35 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 51 | 57.03% |
| A240517P00110000 | 4/18/2024 1:32 PM | 110 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 80 | 54.69% |
| A240517P00115000 | 4/19/2024 7:51 PM | 115 | 0.32 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 161 | 58.40% |
| A240517P00120000 | 4/23/2024 2:20 PM | 120 | 0.05 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 120 | 47.73% |
| A240517P00125000 | 4/25/2024 5:10 PM | 125 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 1 | 269 | 29.98% |
| A240517P00130000 | 4/26/2024 4:24 PM | 130 | 0.75 | 0.65 | 0.85 | -0.30 | -28.57% | 135 | 278 | 27.30% |
| A240517P00135000 | 4/26/2024 7:59 PM | 135 | 2.00 | 1.90 | 2.05 | -0.35 | -14.89% | 169 | 1,140 | 25.43% |
| A240517P00140000 | 4/26/2024 4:24 PM | 140 | 4.30 | 4.20 | 4.50 | -0.60 | -12.24% | 7 | 410 | 25.04% |
| A240517P00145000 | 4/24/2024 3:53 PM | 145 | 8.80 | 7.10 | 10.00 | 0.00 | 0.00% | 3 | 139 | 42.77% |
| A240517P00150000 | 4/23/2024 2:18 PM | 150 | 11.89 | 11.70 | 14.50 | 0.00 | 0.00% | 3 | 9 | 49.54% |
| A240517P00155000 | 4/17/2024 6:33 PM | 155 | 19.60 | 15.30 | 18.80 | 0.00 | 0.00% | 29 | 5 | 51.69% |
Related Tickers
WAT Waters Corporation
311.30
+0.96%
TMO Thermo Fisher Scientific Inc.
573.60
+0.33%
MTD Mettler-Toledo International Inc.
1,238.09
+0.42%
IQV IQVIA Holdings Inc.
234.88
+0.38%
DHR Danaher Corporation
246.58
+0.32%
IDXX IDEXX Laboratories, Inc.
499.30
+2.06%
QGEN Qiagen N.V.
41.65
+1.39%
LH Laboratory Corporation of America Holdings
198.40
+0.03%
MEDP Medpace Holdings, Inc.
395.93
+1.58%
RVTY Revvity, Inc.
101.51
-0.57%