Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,856.93 +947.88 (+1.42%) CMC Crypto 200
1,370.89 +40.28 (+3.03%)
Agilent Technologies, Inc. (A)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240816C00095000 | 2024-01-03 3:59PM EDT | 95.00 | 41.25 | 39.70 | 44.00 | 0.00 | - | - | 1 | 122.66% |
| A240816C00110000 | 2024-05-01 2:41PM EDT | 110.00 | 31.57 | 19.60 | 24.30 | 0.00 | - | 1 | 0 | 0.00% |
| A240816C00115000 | 2024-07-16 12:15PM EDT | 115.00 | 20.30 | 20.50 | 24.70 | 0.00 | - | 1 | 6 | 80.91% |
| A240816C00120000 | 2024-07-22 3:44PM EDT | 120.00 | 13.55 | 15.60 | 19.80 | 0.00 | - | 1 | 30 | 68.95% |
| A240816C00125000 | 2024-07-26 9:40AM EDT | 125.00 | 14.00 | 10.90 | 15.20 | +2.00 | +16.67% | 1 | 104 | 59.69% |
| A240816C00130000 | 2024-07-25 3:07PM EDT | 130.00 | 9.82 | 8.30 | 10.50 | +2.63 | +36.58% | 1 | 180 | 48.19% |
| A240816C00135000 | 2024-07-26 3:04PM EDT | 135.00 | 4.85 | 4.70 | 5.10 | +0.85 | +21.25% | 23 | 2,081 | 29.40% |
| A240816C00140000 | 2024-07-26 3:02PM EDT | 140.00 | 2.30 | 2.25 | 2.45 | +0.28 | +13.86% | 189 | 873 | 27.39% |
| A240816C00145000 | 2024-07-26 11:47AM EDT | 145.00 | 0.90 | 0.80 | 1.10 | +0.25 | +38.46% | 37 | 181 | 27.81% |
| A240816C00150000 | 2024-07-26 11:47AM EDT | 150.00 | 0.34 | 0.20 | 0.45 | -0.01 | -2.86% | 14 | 304 | 28.42% |
| A240816C00155000 | 2024-07-25 1:46PM EDT | 155.00 | 0.15 | 0.05 | 1.35 | 0.00 | - | 2 | 53 | 49.05% |
| A240816C00160000 | 2024-07-24 9:49AM EDT | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 186 | 48.32% |
| A240816C00165000 | 2024-07-25 9:30AM EDT | 165.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 2 | 93 | 61.38% |
| A240816C00170000 | 2024-07-25 3:01PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 60 | 53.03% |
| A240816C00175000 | 2024-07-25 12:05PM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 94 | 58.64% |
| A240816C00180000 | 2024-06-26 3:45PM EDT | 180.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 125 | 63.92% |
| A240816C00185000 | 2024-03-18 11:26AM EDT | 185.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 69.82% |
| A240816C00190000 | 2024-05-20 9:36AM EDT | 190.00 | 0.45 | 0.00 | 0.95 | 0.00 | - | 10 | 14 | 77.10% |
| A240816C00195000 | 2024-07-05 9:30AM EDT | 195.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 78.52% |
| A240816C00200000 | 2024-03-08 11:18AM EDT | 200.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 83.98% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240816P00070000 | 2024-07-23 2:57PM EDT | 70.00 | 0.18 | 0.00 | 1.30 | 0.00 | - | - | 2 | 162.89% |
| A240816P00085000 | 2024-05-02 3:24PM EDT | 85.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 16 | 102.15% |
| A240816P00095000 | 2024-03-27 3:43PM EDT | 95.00 | 0.44 | 0.10 | 0.75 | 0.00 | - | 2 | 10 | 89.36% |
| A240816P00100000 | 2024-07-16 3:57PM EDT | 100.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 321 | 509 | 63.87% |
| A240816P00105000 | 2024-07-24 2:46PM EDT | 105.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 55.18% |
| A240816P00110000 | 2024-07-22 3:09PM EDT | 110.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 6 | 824 | 60.11% |
| A240816P00115000 | 2024-07-23 2:22PM EDT | 115.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 62 | 45.51% |
| A240816P00120000 | 2024-07-26 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.25 | -0.05 | -33.33% | 1 | 368 | 35.11% |
| A240816P00125000 | 2024-07-26 11:47AM EDT | 125.00 | 0.32 | 0.20 | 0.45 | -0.08 | -20.00% | 13 | 565 | 30.49% |
| A240816P00130000 | 2024-07-26 2:13PM EDT | 130.00 | 0.88 | 0.40 | 1.05 | +0.18 | +25.71% | 16 | 749 | 28.00% |
| A240816P00135000 | 2024-07-26 3:07PM EDT | 135.00 | 2.25 | 2.10 | 2.30 | -0.10 | -4.26% | 185 | 437 | 25.59% |
| A240816P00140000 | 2024-07-25 10:20AM EDT | 140.00 | 5.30 | 4.50 | 4.80 | 0.00 | - | 1 | 119 | 24.78% |
| A240816P00145000 | 2024-07-03 11:02AM EDT | 145.00 | 18.17 | 8.20 | 8.60 | 0.00 | - | 1 | 5 | 25.90% |
| A240816P00150000 | 2024-06-03 10:31AM EDT | 150.00 | 17.93 | 21.90 | 24.60 | 0.00 | - | 7 | 0 | 117.75% |
| A240816P00155000 | 2024-06-18 12:10PM EDT | 155.00 | 20.90 | 20.60 | 24.60 | 0.00 | - | 3 | 4 | 83.86% |
| A240816P00160000 | 2024-05-22 3:43PM EDT | 160.00 | 10.50 | 24.70 | 28.60 | 0.00 | - | 2 | 0 | 85.16% |
| A240816P00165000 | 2024-03-07 1:39PM EDT | 165.00 | 18.20 | 20.30 | 23.00 | 0.00 | - | - | 2 | 0.00% |
| A240816P00175000 | 2024-05-16 12:11PM EDT | 175.00 | 21.24 | 42.90 | 47.00 | 0.00 | - | - | 0 | 141.46% |
© 2024 Yahoo. All rights reserved.