A - Agilent Technologies, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:125.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A230616C00125000 | 2023-05-26 3:44PM EDT | 2023-06-16 | 1.15 | 1.10 | 1.25 | +0.13 | +12.75% | 94 | 110 | 26.86% |
| A230721C00125000 | 2023-05-26 3:47PM EDT | 2023-07-21 | 2.91 | 2.70 | 2.95 | +0.38 | +15.02% | 86 | 57 | 26.05% |
| A230818C00125000 | 2023-05-26 10:16AM EDT | 2023-08-18 | 3.70 | 4.40 | 4.80 | +0.04 | +1.09% | 6 | 22 | 29.54% |
| A231117C00125000 | 2023-05-24 12:45PM EDT | 2023-11-17 | 7.50 | 8.00 | 8.90 | 0.00 | - | 5 | 7 | 32.82% |
| A240119C00125000 | 2023-05-24 3:54PM EDT | 2024-01-19 | 10.60 | 10.00 | 10.60 | 0.00 | - | 1 | 14 | 32.50% |
| A250117C00125000 | 2023-05-26 3:49PM EDT | 2025-01-17 | 19.00 | 18.00 | 19.50 | -11.12 | -36.92% | 1 | 22 | 34.87% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A230616P00125000 | 2023-05-26 2:58PM EDT | 2023-06-16 | 5.60 | 5.30 | 5.90 | -1.20 | -17.65% | 3 | 628 | 27.63% |
| A230721P00125000 | 2023-05-26 10:04AM EDT | 2023-07-21 | 7.50 | 6.60 | 6.90 | +7.50 | - | 12 | 31 | 22.43% |
| A230818P00125000 | 2023-05-25 2:15PM EDT | 2023-08-18 | 8.50 | 7.80 | 8.30 | 0.00 | - | 54 | 100 | 24.68% |
| A231117P00125000 | 2023-05-24 10:33AM EDT | 2023-11-17 | 13.05 | 10.00 | 10.90 | 0.00 | - | 17 | 151 | 25.01% |
| A240119P00125000 | 2023-05-24 11:09AM EDT | 2024-01-19 | 12.02 | 11.10 | 11.90 | 0.00 | - | 1 | 179 | 24.02% |
| A250117P00125000 | 2023-04-24 10:08AM EDT | 2025-01-17 | 10.90 | 16.20 | 17.90 | 0.00 | - | - | 2 | 24.83% |
© 2023 Yahoo. All rights reserved.