A - Agilent Technologies, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A230616C00070000 | 2023-05-24 11:24AM EDT | 70.00 | 48.60 | 47.10 | 50.30 | 0.00 | - | - | 4 | 155.66% |
| A230616C00090000 | 2023-05-31 3:50PM EDT | 90.00 | 25.89 | 27.30 | 30.40 | 0.00 | - | 2 | 4 | 95.90% |
| A230616C00095000 | 2023-05-24 11:35AM EDT | 95.00 | 23.64 | 22.30 | 25.00 | 0.00 | - | - | 10 | 73.63% |
| A230616C00100000 | 2023-05-31 3:50PM EDT | 100.00 | 16.13 | 17.30 | 20.20 | 0.00 | - | 4 | 8 | 62.70% |
| A230616C00105000 | 2023-05-24 10:49AM EDT | 105.00 | 13.20 | 12.60 | 15.10 | 0.00 | - | - | 11 | 50.73% |
| A230616C00110000 | 2023-05-31 3:50PM EDT | 110.00 | 6.83 | 8.40 | 9.90 | 0.00 | - | 2 | 16 | 52.61% |
| A230616C00115000 | 2023-06-02 3:14PM EDT | 115.00 | 4.04 | 4.20 | 4.80 | +0.59 | +17.10% | 11 | 44 | 31.96% |
| A230616C00120000 | 2023-06-02 2:51PM EDT | 120.00 | 1.35 | 1.25 | 1.40 | +0.29 | +27.36% | 67 | 308 | 23.37% |
| A230616C00125000 | 2023-06-02 1:50PM EDT | 125.00 | 0.22 | 0.20 | 0.30 | -0.03 | -12.00% | 12 | 279 | 23.34% |
| A230616C00130000 | 2023-06-02 3:09PM EDT | 130.00 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 23 | 454 | 27.25% |
| A230616C00135000 | 2023-06-02 11:39AM EDT | 135.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 21 | 680 | 32.03% |
| A230616C00140000 | 2023-05-30 12:43PM EDT | 140.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 13 | 555 | 39.45% |
| A230616C00145000 | 2023-06-01 9:32AM EDT | 145.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 1,629 | 51.17% |
| A230616C00150000 | 2023-05-24 12:29PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 149 | 52.73% |
| A230616C00155000 | 2023-06-01 9:32AM EDT | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 54.30% |
| A230616C00160000 | 2023-05-04 12:46PM EDT | 160.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 2 | 103 | 59.77% |
| A230616C00165000 | 2023-05-25 10:19AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 10 | 65.23% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A230616P00090000 | 2023-05-30 2:49PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 76 | 61.33% |
| A230616P00095000 | 2023-06-01 9:36AM EDT | 95.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 50.59% |
| A230616P00100000 | 2023-06-01 9:36AM EDT | 100.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 2 | 49 | 40.04% |
| A230616P00105000 | 2023-06-02 2:51PM EDT | 105.00 | 0.08 | 0.00 | 0.10 | -0.37 | -82.22% | 3 | 105 | 33.40% |
| A230616P00110000 | 2023-06-02 2:51PM EDT | 110.00 | 0.21 | 0.15 | 0.25 | -0.34 | -61.82% | 16 | 349 | 27.30% |
| A230616P00115000 | 2023-06-02 1:02PM EDT | 115.00 | 0.96 | 0.75 | 0.90 | -0.47 | -32.87% | 18 | 296 | 23.44% |
| A230616P00120000 | 2023-06-02 3:02PM EDT | 120.00 | 3.00 | 2.75 | 2.95 | -1.50 | -33.33% | 9 | 367 | 20.75% |
| A230616P00125000 | 2023-06-02 10:01AM EDT | 125.00 | 8.75 | 6.60 | 7.40 | +1.00 | +12.90% | 1 | 622 | 29.42% |
| A230616P00130000 | 2023-06-02 9:41AM EDT | 130.00 | 13.10 | 11.00 | 13.20 | -0.20 | -1.50% | 2 | 0 | 55.54% |
| A230616P00135000 | 2023-05-31 2:37PM EDT | 135.00 | 19.00 | 15.60 | 18.50 | 0.00 | - | 77 | 37 | 73.02% |
| A230616P00140000 | 2023-06-01 3:29PM EDT | 140.00 | 23.30 | 19.50 | 24.00 | 0.00 | - | 2 | 1 | 92.90% |
| A230616P00145000 | 2023-05-15 2:07PM EDT | 145.00 | 17.08 | 25.50 | 29.20 | 0.00 | - | 1 | 0 | 70.95% |
© 2023 Yahoo. All rights reserved.