Singapore markets open in 4 hours 38 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,456.68 +2,199.75 (+3.59%) CMC Crypto 200
885.54 0.00 (0.00%)
Agilent Technologies, Inc. (A)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240419C00115000 | 2024-04-16 3:17PM EDT | 115.00 | 22.41 | 15.70 | 18.20 | 0.00 | - | 1 | 14 | 155.86% |
| A240419C00120000 | 2024-02-29 2:14PM EDT | 120.00 | 18.40 | 23.20 | 28.00 | 0.00 | - | 1 | 1 | 505.76% |
| A240419C00125000 | 2024-04-01 11:35AM EDT | 125.00 | 20.50 | 5.40 | 9.30 | 0.00 | - | 32 | 41 | 122.85% |
| A240419C00130000 | 2024-04-18 9:30AM EDT | 130.00 | 2.22 | 2.25 | 3.20 | -9.45 | -80.98% | 1 | 13 | 44.14% |
| A240419C00135000 | 2024-04-18 10:32AM EDT | 135.00 | 1.00 | 0.15 | 0.30 | -0.40 | -28.57% | 119 | 552 | 29.30% |
| A240419C00140000 | 2024-04-17 3:24PM EDT | 140.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 222 | 40.23% |
| A240419C00145000 | 2024-04-18 2:05PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 1 | 1,210 | 54.69% |
| A240419C00150000 | 2024-04-18 11:57AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 1,999 | 71.88% |
| A240419C00155000 | 2024-04-18 10:55AM EDT | 155.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 334 | 88.28% |
| A240419C00160000 | 2024-04-15 3:10PM EDT | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 218 | 157.62% |
| A240419C00165000 | 2024-04-12 11:56AM EDT | 165.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 4 | 608 | 187.89% |
| A240419C00170000 | 2024-04-09 1:39PM EDT | 170.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 207.23% |
| A240419C00175000 | 2024-04-02 10:20AM EDT | 175.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 3 | 6 | 225.59% |
| A240419C00180000 | 2024-03-18 2:52PM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 230.27% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240419P00075000 | 2024-02-23 10:52AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 326.56% |
| A240419P00090000 | 2024-02-28 11:42AM EDT | 90.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | - | 0 | 230.47% |
| A240419P00095000 | 2024-03-04 4:48PM EDT | 95.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 6 | 2 | 201.56% |
| A240419P00100000 | 2024-04-01 10:33AM EDT | 100.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 28 | 15 | 252.54% |
| A240419P00105000 | 2024-04-09 9:33AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 127.34% |
| A240419P00110000 | 2024-04-01 10:25AM EDT | 110.00 | 0.68 | 0.00 | 0.85 | 0.00 | - | 14 | 26 | 166.21% |
| A240419P00115000 | 2024-04-01 10:31AM EDT | 115.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 7 | 36 | 139.45% |
| A240419P00120000 | 2024-03-28 12:03PM EDT | 120.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 89.45% |
| A240419P00125000 | 2024-04-05 9:39AM EDT | 125.00 | 0.70 | 0.00 | 0.30 | +0.58 | +483.33% | 3 | 115 | 52.44% |
| A240419P00130000 | 2024-04-18 3:31PM EDT | 130.00 | 0.26 | 0.20 | 0.35 | -0.14 | -35.00% | 150 | 136 | 30.81% |
| A240419P00135000 | 2024-04-18 3:21PM EDT | 135.00 | 3.15 | 2.45 | 3.30 | +1.29 | +69.35% | 48 | 284 | 43.75% |
| A240419P00140000 | 2024-04-18 1:52PM EDT | 140.00 | 6.72 | 5.60 | 9.50 | +1.34 | +24.91% | 8 | 286 | 119.48% |
| A240419P00145000 | 2024-04-17 2:33PM EDT | 145.00 | 9.60 | 10.90 | 14.70 | 0.00 | - | 115 | 33 | 81.25% |
| A240419P00150000 | 2024-04-17 2:00PM EDT | 150.00 | 17.40 | 15.50 | 20.00 | 0.00 | - | 81 | 21 | 99.02% |
| A240419P00155000 | 2024-03-27 3:33PM EDT | 155.00 | 8.82 | 20.50 | 24.90 | 0.00 | - | 2 | 0 | 113.09% |
© 2024 Yahoo. All rights reserved.