A - Agilent Technologies, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 19, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A200619C00060000 | 2020-05-21 9:42AM EDT | 60.00 | 22.10 | 22.70 | 26.70 | 0.00 | - | 1 | 0 | 122.90% |
| A200619C00067500 | 2020-05-08 12:41PM EDT | 67.50 | 13.13 | 15.30 | 17.95 | 0.00 | - | 5 | 0 | 62.11% |
| A200619C00070000 | 2020-05-21 3:54PM EDT | 70.00 | 11.60 | 13.00 | 16.85 | 0.00 | - | 3 | 5 | 84.47% |
| A200619C00072500 | 2020-05-22 2:29PM EDT | 72.50 | 13.22 | 10.50 | 13.10 | +3.92 | +42.15% | 1 | 2 | 50.49% |
| A200619C00075000 | 2020-05-22 3:25PM EDT | 75.00 | 10.00 | 8.05 | 10.75 | +2.72 | +37.36% | 8 | 17 | 45.61% |
| A200619C00077500 | 2020-05-22 3:50PM EDT | 77.50 | 8.20 | 7.85 | 8.60 | +2.92 | +55.30% | 35 | 890 | 43.12% |
| A200619C00080000 | 2020-05-22 3:05PM EDT | 80.00 | 6.40 | 5.45 | 6.40 | +2.75 | +75.34% | 82 | 675 | 37.99% |
| A200619C00082500 | 2020-05-22 3:48PM EDT | 82.50 | 4.25 | 4.20 | 5.00 | +1.81 | +74.18% | 186 | 2,283 | 40.67% |
| A200619C00085000 | 2020-05-22 3:49PM EDT | 85.00 | 2.76 | 2.75 | 3.15 | +1.26 | +84.00% | 420 | 1,950 | 34.94% |
| A200619C00087500 | 2020-05-22 3:43PM EDT | 87.50 | 1.54 | 1.59 | 1.83 | +0.65 | +73.03% | 398 | 317 | 31.79% |
| A200619C00090000 | 2020-05-22 3:33PM EDT | 90.00 | 0.85 | 0.80 | 1.00 | +0.32 | +60.38% | 218 | 770 | 30.40% |
| A200619C00092500 | 2020-05-22 3:57PM EDT | 92.50 | 0.41 | 0.36 | 0.64 | +0.41 | - | 214 | 21 | 32.01% |
| A200619C00095000 | 2020-05-22 3:40PM EDT | 95.00 | 0.20 | 0.24 | 0.29 | -0.03 | -13.04% | 131 | 1,137 | 30.57% |
| A200619C00100000 | 2020-05-22 10:54AM EDT | 100.00 | 0.10 | 0.01 | 0.69 | +0.01 | +11.11% | 19 | 58 | 50.59% |
| A200619C00105000 | 2020-05-22 9:47AM EDT | 105.00 | 0.12 | 0.00 | 0.24 | +0.12 | - | 1 | 1 | 47.66% |
| A200619C00110000 | 2020-05-21 3:56PM EDT | 110.00 | 0.07 | 0.05 | 0.18 | 0.00 | - | 5 | 7 | 52.83% |
PutsforJune 19, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A200619P00042500 | 2020-05-22 9:37AM EDT | 42.50 | 0.01 | 0.00 | 0.10 | +0.01 | - | 57 | 434 | 108.98% |
| A200619P00045000 | 2020-05-21 10:33AM EDT | 45.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 2 | 110.55% |
| A200619P00047500 | 2020-04-22 10:25AM EDT | 47.50 | 0.47 | 0.00 | 0.31 | 0.00 | - | - | 3 | 108.98% |
| A200619P00050000 | 2020-05-22 3:23PM EDT | 50.00 | 0.06 | 0.01 | 0.46 | -0.04 | -40.00% | 2 | 25 | 107.62% |
| A200619P00055000 | 2020-05-07 10:15AM EDT | 55.00 | 0.30 | 0.00 | 0.88 | 0.00 | - | - | 13 | 102.44% |
| A200619P00060000 | 2020-05-21 2:21PM EDT | 60.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 3 | 30 | 94.14% |
| A200619P00065000 | 2020-05-22 10:20AM EDT | 65.00 | 0.20 | 0.10 | 0.51 | -0.13 | -39.39% | 1 | 363 | 63.48% |
| A200619P00067500 | 2020-05-22 3:54PM EDT | 67.50 | 0.21 | 0.20 | 0.25 | -0.27 | -56.25% | 134 | 79 | 52.64% |
| A200619P00070000 | 2020-05-22 2:50PM EDT | 70.00 | 0.33 | 0.27 | 0.30 | -0.33 | -50.00% | 98 | 155 | 48.73% |
| A200619P00072500 | 2020-05-22 3:34PM EDT | 72.50 | 0.46 | 0.16 | 0.53 | -0.40 | -46.51% | 52 | 359 | 48.29% |
| A200619P00075000 | 2020-05-22 11:34AM EDT | 75.00 | 0.53 | 0.04 | 0.78 | -0.79 | -59.85% | 72 | 541 | 45.83% |
| A200619P00077500 | 2020-05-22 3:09PM EDT | 77.50 | 0.83 | 0.73 | 1.03 | -1.45 | -63.60% | 76 | 1,639 | 41.65% |
| A200619P00080000 | 2020-05-22 3:19PM EDT | 80.00 | 1.32 | 1.18 | 1.28 | -1.68 | -56.00% | 406 | 597 | 36.08% |
| A200619P00082500 | 2020-05-22 3:05PM EDT | 82.50 | 1.88 | 1.82 | 2.22 | -2.29 | -54.92% | 78 | 336 | 37.18% |
| A200619P00085000 | 2020-05-22 11:14AM EDT | 85.00 | 2.77 | 2.78 | 3.25 | -3.12 | -52.97% | 77 | 21 | 35.82% |
| A200619P00087500 | 2020-05-22 1:25PM EDT | 87.50 | 4.30 | 4.00 | 4.50 | -1.65 | -27.73% | 92 | 26 | 33.52% |
| A200619P00115000 | 2020-05-22 9:44AM EDT | 115.00 | 27.85 | 29.20 | 31.10 | +27.85 | - | 2 | 0 | 56.93% |
© 2020 Verizon Media. All rights reserved.