Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,061.54 +50.94 (+1.02%) Dow
38,426.94 +186.96 (+0.49%) Nasdaq
15,672.26 +220.96 (+1.43%) Bitcoin USD
66,503.06 +499.13 (+0.76%) CMC Crypto 200
1,437.10 +22.34 (+1.58%)
Agilent Technologies, Inc. (A)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240517C00090000 | 2023-11-03 10:12AM EDT | 90.00 | 23.10 | 39.00 | 43.70 | 0.00 | - | 1 | 3 | 0.00% |
| A240517C00095000 | 2023-11-14 11:19AM EDT | 95.00 | 21.70 | 44.40 | 46.30 | 0.00 | - | 1 | 29 | 117.14% |
| A240517C00100000 | 2023-11-06 1:55PM EDT | 100.00 | 15.70 | 30.90 | 32.80 | 0.00 | - | 1 | 32 | 0.00% |
| A240517C00105000 | 2024-03-11 11:41AM EDT | 105.00 | 42.00 | 37.70 | 42.50 | 0.00 | - | 1 | 68 | 149.60% |
| A240517C00110000 | 2024-03-08 11:11AM EDT | 110.00 | 40.84 | 32.70 | 37.40 | 0.00 | - | 1 | 34 | 133.51% |
| A240517C00115000 | 2024-04-01 10:36AM EDT | 115.00 | 31.50 | 21.90 | 25.30 | 0.00 | - | 14 | 24 | 69.02% |
| A240517C00120000 | 2024-03-08 11:20AM EDT | 120.00 | 32.50 | 23.00 | 27.50 | 0.00 | - | 1 | 49 | 105.03% |
| A240517C00125000 | 2024-04-19 3:51PM EDT | 125.00 | 9.15 | 13.80 | 14.90 | 0.00 | - | 12 | 107 | 42.29% |
| A240517C00130000 | 2024-04-22 10:34AM EDT | 130.00 | 6.50 | 9.60 | 9.90 | 0.00 | - | 7 | 138 | 31.37% |
| A240517C00135000 | 2024-04-22 3:29PM EDT | 135.00 | 3.26 | 5.80 | 6.00 | 0.00 | - | 1,132 | 1,538 | 28.04% |
| A240517C00140000 | 2024-04-23 11:19AM EDT | 140.00 | 3.00 | 3.00 | 3.20 | +1.65 | +122.22% | 3 | 327 | 26.83% |
| A240517C00145000 | 2024-04-23 10:19AM EDT | 145.00 | 1.15 | 1.25 | 1.40 | +0.48 | +71.64% | 23 | 694 | 25.65% |
| A240517C00150000 | 2024-04-23 10:18AM EDT | 150.00 | 0.38 | 0.40 | 0.55 | +0.13 | +52.00% | 5 | 836 | 25.56% |
| A240517C00155000 | 2024-04-22 3:04PM EDT | 155.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 273 | 25.88% |
| A240517C00160000 | 2024-04-19 11:00AM EDT | 160.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 3 | 144 | 42.38% |
| A240517C00165000 | 2024-04-12 12:36PM EDT | 165.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 38.38% |
| A240517C00170000 | 2024-04-19 11:00AM EDT | 170.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 39 | 33.99% |
| A240517C00175000 | 2024-03-22 3:34PM EDT | 175.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 3 | 18 | 55.23% |
| A240517C00185000 | 2024-01-03 10:52AM EDT | 185.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 61.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240517P00055000 | 2024-04-19 10:06AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 23 | 128.13% |
| A240517P00065000 | 2023-11-02 12:01PM EDT | 65.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 3 | 149.80% |
| A240517P00075000 | 2024-03-28 12:24PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2,404 | 124.22% |
| A240517P00080000 | 2023-11-17 4:49PM EDT | 80.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 112.60% |
| A240517P00085000 | 2023-12-26 12:46PM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 59 | 13 | 101.66% |
| A240517P00090000 | 2023-12-15 2:37PM EDT | 90.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 10 | 94.43% |
| A240517P00095000 | 2024-04-10 3:17PM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 39 | 81.45% |
| A240517P00100000 | 2024-04-01 10:58AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 81 | 71.97% |
| A240517P00105000 | 2024-04-18 10:54AM EDT | 105.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 2 | 51 | 53.42% |
| A240517P00110000 | 2024-04-18 9:32AM EDT | 110.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 80 | 53.22% |
| A240517P00115000 | 2024-04-19 3:51PM EDT | 115.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 10 | 161 | 53.39% |
| A240517P00120000 | 2024-04-23 10:20AM EDT | 120.00 | 0.05 | 0.05 | 0.70 | -0.25 | -83.33% | 1 | 121 | 43.07% |
| A240517P00125000 | 2024-04-23 11:00AM EDT | 125.00 | 0.45 | 0.35 | 0.45 | -0.28 | -38.36% | 12 | 269 | 29.79% |
| A240517P00130000 | 2024-04-23 11:32AM EDT | 130.00 | 0.95 | 0.90 | 1.05 | -0.85 | -48.57% | 27 | 182 | 27.98% |
| A240517P00135000 | 2024-04-23 10:55AM EDT | 135.00 | 2.15 | 2.00 | 2.15 | -1.77 | -45.15% | 26 | 1,169 | 25.49% |
| A240517P00140000 | 2024-04-23 11:19AM EDT | 140.00 | 4.39 | 4.20 | 4.30 | -2.41 | -35.44% | 10 | 407 | 24.11% |
| A240517P00145000 | 2024-04-22 1:02PM EDT | 145.00 | 11.40 | 7.40 | 8.60 | 0.00 | - | 11 | 138 | 31.46% |
| A240517P00150000 | 2024-04-23 10:18AM EDT | 150.00 | 11.89 | 11.30 | 12.20 | -4.98 | -29.52% | 3 | 10 | 27.61% |
| A240517P00155000 | 2024-04-17 2:33PM EDT | 155.00 | 19.60 | 15.40 | 18.50 | 0.00 | - | 29 | 5 | 49.44% |
© 2024 Yahoo. All rights reserved.