Advertisement
Advertisement
Agilent Technologies, Inc. (A)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Advertisement
Advertisement
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A220617C00110000 | 2022-05-26 3:57PM EDT | 110.00 | 14.80 | 19.20 | 22.00 | 0.00 | - | 1 | 4 | 67.60% |
| A220617C00115000 | 2022-05-25 2:17PM EDT | 115.00 | 8.20 | 14.40 | 17.20 | 0.00 | - | 11 | 93 | 57.69% |
| A220617C00120000 | 2022-05-27 2:20PM EDT | 120.00 | 11.10 | 11.40 | 12.10 | +4.70 | +73.44% | 30 | 272 | 43.53% |
| A220617C00125000 | 2022-05-27 3:24PM EDT | 125.00 | 7.00 | 7.20 | 7.90 | +3.60 | +105.88% | 293 | 814 | 37.65% |
| A220617C00130000 | 2022-05-27 10:53AM EDT | 130.00 | 3.85 | 3.90 | 4.40 | +2.50 | +185.19% | 29 | 1,096 | 33.05% |
| A220617C00135000 | 2022-05-27 3:55PM EDT | 135.00 | 1.80 | 1.75 | 2.10 | +1.38 | +328.57% | 266 | 649 | 30.95% |
| A220617C00140000 | 2022-05-27 12:24PM EDT | 140.00 | 0.60 | 0.55 | 0.80 | +0.50 | +500.00% | 14 | 390 | 29.30% |
| A220617C00145000 | 2022-05-27 2:40PM EDT | 145.00 | 0.20 | 0.15 | 0.30 | +0.15 | +300.00% | 4 | 67 | 29.59% |
| A220617C00150000 | 2022-05-27 10:03AM EDT | 150.00 | 0.04 | 0.05 | 0.70 | -0.01 | -20.00% | 9 | 24 | 44.87% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A220617P00060000 | 2022-05-24 3:52PM EDT | 60.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 12 | 405 | 118.75% |
| A220617P00080000 | 2022-05-27 12:44PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 200 | 33 | 77.34% |
| A220617P00085000 | 2022-05-25 3:11PM EDT | 85.00 | 0.21 | 0.00 | 2.20 | 0.00 | - | 2 | 111 | 125.78% |
| A220617P00090000 | 2022-05-27 10:13AM EDT | 90.00 | 0.25 | 0.00 | 0.70 | +0.15 | +150.00% | 3 | 53 | 87.70% |
| A220617P00095000 | 2022-05-27 1:39PM EDT | 95.00 | 0.10 | 0.00 | 0.25 | -0.14 | -58.33% | 4 | 155 | 64.45% |
| A220617P00100000 | 2022-05-27 3:09PM EDT | 100.00 | 0.12 | 0.05 | 0.65 | -0.13 | -52.00% | 20 | 743 | 66.26% |
| A220617P00105000 | 2022-05-27 9:35AM EDT | 105.00 | 0.20 | 0.15 | 0.30 | -0.20 | -50.00% | 1 | 999 | 51.47% |
| A220617P00110000 | 2022-05-27 2:13PM EDT | 110.00 | 0.31 | 0.20 | 1.95 | -0.39 | -55.71% | 21 | 626 | 61.57% |
| A220617P00115000 | 2022-05-27 3:09PM EDT | 115.00 | 0.57 | 0.45 | 0.60 | -0.68 | -54.40% | 28 | 861 | 41.75% |
| A220617P00120000 | 2022-05-27 12:54PM EDT | 120.00 | 1.00 | 0.85 | 1.15 | -1.57 | -61.09% | 93 | 1,034 | 38.70% |
| A220617P00125000 | 2022-05-27 3:37PM EDT | 125.00 | 1.85 | 1.70 | 2.40 | -3.75 | -66.96% | 19 | 370 | 38.12% |
| A220617P00130000 | 2022-05-27 3:59PM EDT | 130.00 | 3.50 | 3.30 | 3.50 | -4.50 | -56.25% | 44 | 333 | 30.24% |
| A220617P00135000 | 2022-05-27 1:40PM EDT | 135.00 | 6.50 | 6.00 | 6.70 | -5.20 | -44.44% | 6 | 46 | 32.25% |
| A220617P00140000 | 2022-05-24 9:30AM EDT | 140.00 | 15.00 | 9.50 | 11.00 | 0.00 | - | 3 | 21 | 37.82% |
| A220617P00145000 | 2022-05-23 9:34AM EDT | 145.00 | 19.60 | 13.20 | 16.70 | 0.00 | - | 1 | 2 | 55.57% |
| A220617P00150000 | 2022-05-26 2:53PM EDT | 150.00 | 27.10 | 18.90 | 21.20 | 0.00 | - | 24 | 0 | 59.52% |
| A220617P00170000 | 2022-05-20 3:32PM EDT | 170.00 | 46.00 | 37.90 | 41.40 | 0.00 | - | 2 | 0 | 56.74% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
