A - Agilent Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A191115C000500002019-08-15 9:35AM EDT50.0021.3027.2529.150.00-400184.33%
A191115C000550002019-07-22 12:11PM EDT55.0014.600.000.000.00-230.00%
A191115C000600002019-07-22 1:11PM EDT60.0010.3510.1010.700.00-250.00%
A191115C000625002019-09-17 12:19PM EDT62.5014.2611.6514.450.00-1564.40%
A191115C000650002019-10-01 1:12PM EDT65.0010.958.0510.750.00-810758.35%
A191115C000675002019-10-03 10:37AM EDT67.506.676.858.050.00-211144.31%
A191115C000700002019-10-18 12:21PM EDT70.004.524.855.35-1.58-25.90%434130.66%
A191115C000725002019-10-18 11:27AM EDT72.503.152.823.20-0.76-19.44%421425.03%
A191115C000750002019-10-18 12:49PM EDT75.001.551.521.70-0.53-25.48%1376323.51%
A191115C000775002019-10-18 2:04PM EDT77.500.650.610.71-0.53-44.92%186921.95%
A191115C000800002019-10-18 1:08PM EDT80.000.170.100.29-0.24-58.54%31,52522.41%
A191115C000825002019-10-17 10:10AM EDT82.500.180.000.420.00-130132.13%
A191115C000850002019-10-08 3:16PM EDT85.000.100.000.750.00-123645.85%
A191115C000875002019-10-01 10:53AM EDT87.500.100.000.500.00-1112346.48%
A191115C000900002019-10-08 2:28PM EDT90.000.130.030.750.00-527258.35%
A191115C000950002019-07-16 10:28AM EDT95.000.040.000.040.00-1039.84%
A191115C001000002019-10-02 12:17PM EDT100.000.080.000.080.00-1351.56%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A191115P000450002019-08-13 12:05PM EDT45.000.190.000.050.00-3075.00%
A191115P000475002019-05-20 9:33AM EDT47.500.430.230.270.00--5095.02%
A191115P000500002019-10-07 9:40AM EDT50.000.040.000.750.00-48193.07%
A191115P000550002019-09-12 10:26AM EDT55.000.100.052.130.00-31398.54%
A191115P000600002019-10-02 10:12AM EDT60.000.110.000.750.00-237656.93%
A191115P000625002019-10-15 10:12AM EDT62.500.070.000.150.00-754839.36%
A191115P000650002019-10-17 2:35PM EDT65.000.080.030.120.00-634230.66%
A191115P000675002019-10-18 11:38AM EDT67.500.140.170.23-0.02-12.50%151,78127.64%
A191115P000700002019-10-18 3:11PM EDT70.000.490.430.46+0.10+25.64%227,74224.85%
A191115P000725002019-10-18 3:04PM EDT72.501.050.991.14+0.15+16.67%525525.17%
A191115P000750002019-10-18 2:56PM EDT75.002.041.902.26+0.12+6.25%1114625.12%
A191115P000775002019-10-07 9:30AM EDT77.503.253.453.900.00-114625.73%
A191115P000800002019-10-16 3:00PM EDT80.004.895.355.900.00-5616126.22%
A191115P000875002019-07-01 11:50AM EDT87.5012.100.000.000.00--00.00%
A191115P000900002019-06-07 11:12AM EDT90.0013.7513.3015.550.00--038.28%
A191115P000950002019-06-07 11:12AM EDT95.0014.6017.2521.150.00-1168.70%