A - Agilent Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A200619C000600002020-05-21 9:42AM EDT60.0022.1022.7026.700.00-10122.90%
A200619C000675002020-05-08 12:41PM EDT67.5013.1315.3017.950.00-5062.11%
A200619C000700002020-05-21 3:54PM EDT70.0011.6013.0016.850.00-3584.47%
A200619C000725002020-05-22 2:29PM EDT72.5013.2210.5013.10+3.92+42.15%1250.49%
A200619C000750002020-05-22 3:25PM EDT75.0010.008.0510.75+2.72+37.36%81745.61%
A200619C000775002020-05-22 3:50PM EDT77.508.207.858.60+2.92+55.30%3589043.12%
A200619C000800002020-05-22 3:05PM EDT80.006.405.456.40+2.75+75.34%8267537.99%
A200619C000825002020-05-22 3:48PM EDT82.504.254.205.00+1.81+74.18%1862,28340.67%
A200619C000850002020-05-22 3:49PM EDT85.002.762.753.15+1.26+84.00%4201,95034.94%
A200619C000875002020-05-22 3:43PM EDT87.501.541.591.83+0.65+73.03%39831731.79%
A200619C000900002020-05-22 3:33PM EDT90.000.850.801.00+0.32+60.38%21877030.40%
A200619C000925002020-05-22 3:57PM EDT92.500.410.360.64+0.41-2142132.01%
A200619C000950002020-05-22 3:40PM EDT95.000.200.240.29-0.03-13.04%1311,13730.57%
A200619C001000002020-05-22 10:54AM EDT100.000.100.010.69+0.01+11.11%195850.59%
A200619C001050002020-05-22 9:47AM EDT105.000.120.000.24+0.12-1147.66%
A200619C001100002020-05-21 3:56PM EDT110.000.070.050.180.00-5752.83%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A200619P000425002020-05-22 9:37AM EDT42.500.010.000.10+0.01-57434108.98%
A200619P000450002020-05-21 10:33AM EDT45.000.050.000.20+0.05--2110.55%
A200619P000475002020-04-22 10:25AM EDT47.500.470.000.310.00--3108.98%
A200619P000500002020-05-22 3:23PM EDT50.000.060.010.46-0.04-40.00%225107.62%
A200619P000550002020-05-07 10:15AM EDT55.000.300.000.880.00--13102.44%
A200619P000600002020-05-21 2:21PM EDT60.000.130.001.350.00-33094.14%
A200619P000650002020-05-22 10:20AM EDT65.000.200.100.51-0.13-39.39%136363.48%
A200619P000675002020-05-22 3:54PM EDT67.500.210.200.25-0.27-56.25%1347952.64%
A200619P000700002020-05-22 2:50PM EDT70.000.330.270.30-0.33-50.00%9815548.73%
A200619P000725002020-05-22 3:34PM EDT72.500.460.160.53-0.40-46.51%5235948.29%
A200619P000750002020-05-22 11:34AM EDT75.000.530.040.78-0.79-59.85%7254145.83%
A200619P000775002020-05-22 3:09PM EDT77.500.830.731.03-1.45-63.60%761,63941.65%
A200619P000800002020-05-22 3:19PM EDT80.001.321.181.28-1.68-56.00%40659736.08%
A200619P000825002020-05-22 3:05PM EDT82.501.881.822.22-2.29-54.92%7833637.18%
A200619P000850002020-05-22 11:14AM EDT85.002.772.783.25-3.12-52.97%772135.82%
A200619P000875002020-05-22 1:25PM EDT87.504.304.004.50-1.65-27.73%922633.52%
A200619P001150002020-05-22 9:44AM EDT115.0027.8529.2031.10+27.85-2056.93%