A - Agilent Technologies, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A191115C00050000 | 2019-08-15 9:35AM EDT | 50.00 | 21.30 | 27.25 | 29.15 | 0.00 | - | 40 | 0 | 184.33% |
| A191115C00055000 | 2019-07-22 12:11PM EDT | 55.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| A191115C00060000 | 2019-07-22 1:11PM EDT | 60.00 | 10.35 | 10.10 | 10.70 | 0.00 | - | 2 | 5 | 0.00% |
| A191115C00062500 | 2019-09-17 12:19PM EDT | 62.50 | 14.26 | 11.65 | 14.45 | 0.00 | - | 1 | 5 | 64.40% |
| A191115C00065000 | 2019-10-01 1:12PM EDT | 65.00 | 10.95 | 8.05 | 10.75 | 0.00 | - | 8 | 107 | 58.35% |
| A191115C00067500 | 2019-10-03 10:37AM EDT | 67.50 | 6.67 | 6.85 | 8.05 | 0.00 | - | 2 | 111 | 44.31% |
| A191115C00070000 | 2019-10-18 12:21PM EDT | 70.00 | 4.52 | 4.85 | 5.35 | -1.58 | -25.90% | 4 | 341 | 30.66% |
| A191115C00072500 | 2019-10-18 11:27AM EDT | 72.50 | 3.15 | 2.82 | 3.20 | -0.76 | -19.44% | 4 | 214 | 25.03% |
| A191115C00075000 | 2019-10-18 12:49PM EDT | 75.00 | 1.55 | 1.52 | 1.70 | -0.53 | -25.48% | 13 | 763 | 23.51% |
| A191115C00077500 | 2019-10-18 2:04PM EDT | 77.50 | 0.65 | 0.61 | 0.71 | -0.53 | -44.92% | 1 | 869 | 21.95% |
| A191115C00080000 | 2019-10-18 1:08PM EDT | 80.00 | 0.17 | 0.10 | 0.29 | -0.24 | -58.54% | 3 | 1,525 | 22.41% |
| A191115C00082500 | 2019-10-17 10:10AM EDT | 82.50 | 0.18 | 0.00 | 0.42 | 0.00 | - | 1 | 301 | 32.13% |
| A191115C00085000 | 2019-10-08 3:16PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 236 | 45.85% |
| A191115C00087500 | 2019-10-01 10:53AM EDT | 87.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 11 | 123 | 46.48% |
| A191115C00090000 | 2019-10-08 2:28PM EDT | 90.00 | 0.13 | 0.03 | 0.75 | 0.00 | - | 5 | 272 | 58.35% |
| A191115C00095000 | 2019-07-16 10:28AM EDT | 95.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 39.84% |
| A191115C00100000 | 2019-10-02 12:17PM EDT | 100.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 51.56% |
PutsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A191115P00045000 | 2019-08-13 12:05PM EDT | 45.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 75.00% |
| A191115P00047500 | 2019-05-20 9:33AM EDT | 47.50 | 0.43 | 0.23 | 0.27 | 0.00 | - | - | 50 | 95.02% |
| A191115P00050000 | 2019-10-07 9:40AM EDT | 50.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 81 | 93.07% |
| A191115P00055000 | 2019-09-12 10:26AM EDT | 55.00 | 0.10 | 0.05 | 2.13 | 0.00 | - | 3 | 13 | 98.54% |
| A191115P00060000 | 2019-10-02 10:12AM EDT | 60.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 376 | 56.93% |
| A191115P00062500 | 2019-10-15 10:12AM EDT | 62.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 7 | 548 | 39.36% |
| A191115P00065000 | 2019-10-17 2:35PM EDT | 65.00 | 0.08 | 0.03 | 0.12 | 0.00 | - | 6 | 342 | 30.66% |
| A191115P00067500 | 2019-10-18 11:38AM EDT | 67.50 | 0.14 | 0.17 | 0.23 | -0.02 | -12.50% | 15 | 1,781 | 27.64% |
| A191115P00070000 | 2019-10-18 3:11PM EDT | 70.00 | 0.49 | 0.43 | 0.46 | +0.10 | +25.64% | 22 | 7,742 | 24.85% |
| A191115P00072500 | 2019-10-18 3:04PM EDT | 72.50 | 1.05 | 0.99 | 1.14 | +0.15 | +16.67% | 5 | 255 | 25.17% |
| A191115P00075000 | 2019-10-18 2:56PM EDT | 75.00 | 2.04 | 1.90 | 2.26 | +0.12 | +6.25% | 11 | 146 | 25.12% |
| A191115P00077500 | 2019-10-07 9:30AM EDT | 77.50 | 3.25 | 3.45 | 3.90 | 0.00 | - | 1 | 146 | 25.73% |
| A191115P00080000 | 2019-10-16 3:00PM EDT | 80.00 | 4.89 | 5.35 | 5.90 | 0.00 | - | 56 | 161 | 26.22% |
| A191115P00087500 | 2019-07-01 11:50AM EDT | 87.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| A191115P00090000 | 2019-06-07 11:12AM EDT | 90.00 | 13.75 | 13.30 | 15.55 | 0.00 | - | - | 0 | 38.28% |
| A191115P00095000 | 2019-06-07 11:12AM EDT | 95.00 | 14.60 | 17.25 | 21.15 | 0.00 | - | 1 | 1 | 68.70% |