NYSE - Nasdaq Real Time Price • USD
Agilent Technologies, Inc. (A)
At close: May 28 at 4:00 PM EDT
After hours: May 28 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240621C00060000 | 10/25/2023 5:55 PM | 60 | 45.80 | 66.80 | 69.40 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| A240621C00070000 | 1/5/2024 5:00 PM | 70 | 63.10 | 62.20 | 67.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| A240621C00075000 | 1/5/2024 5:08 PM | 75 | 58.20 | 57.20 | 62.00 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| A240621C00090000 | 10/27/2023 4:15 PM | 90 | 21.10 | 38.30 | 40.60 | 0.00 | 0.00% | 1 | 21 | 0.00% |
| A240621C00095000 | 10/27/2023 4:28 PM | 95 | 17.40 | 34.10 | 37.50 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| A240621C00100000 | 3/7/2024 4:20 PM | 100 | 49.31 | 43.10 | 47.80 | 0.00 | 0.00% | 1 | 67 | 0.00% |
| A240621C00105000 | 11/16/2023 4:56 PM | 105 | 17.40 | 34.90 | 38.00 | 0.00 | 0.00% | 13 | 18 | 0.00% |
| A240621C00110000 | 12/11/2023 8:43 PM | 110 | 24.70 | 25.10 | 25.70 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| A240621C00115000 | 4/16/2024 7:17 PM | 115 | 24.35 | 37.70 | 42.10 | 0.00 | 0.00% | 1 | 12 | 141.26% |
| A240621C00120000 | 5/9/2024 7:08 PM | 120 | 26.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| A240621C00125000 | 5/17/2024 5:48 PM | 125 | 29.49 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| A240621C00130000 | 5/23/2024 2:12 PM | 130 | 22.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| A240621C00135000 | 5/16/2024 2:58 PM | 135 | 20.70 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| A240621C00140000 | 5/28/2024 7:27 PM | 140 | 10.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| A240621C00145000 | 5/28/2024 7:40 PM | 145 | 6.70 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 0.00% |
| A240621C00150000 | 5/28/2024 7:45 PM | 150 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 1.56% |
| A240621C00155000 | 5/28/2024 7:56 PM | 155 | 2.09 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 3.13% |
| A240621C00160000 | 5/28/2024 7:21 PM | 160 | 0.97 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 6.25% |
| A240621C00165000 | 5/28/2024 5:28 PM | 165 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 12.50% |
| A240621C00170000 | 5/28/2024 7:42 PM | 170 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| A240621C00175000 | 5/24/2024 3:43 PM | 175 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| A240621C00180000 | 4/15/2024 1:38 PM | 180 | 0.21 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 1 | 52.83% |
| A240621C00185000 | 4/22/2024 1:44 PM | 185 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 11 | 50.39% |
| A240621C00195000 | 5/28/2024 5:28 PM | 195 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| A240621C00200000 | 5/14/2024 6:50 PM | 200 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| A240621C00210000 | 3/21/2024 5:25 PM | 210 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 72.17% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240621P00055000 | 4/23/2024 5:45 PM | 55 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| A240621P00060000 | 1/8/2024 2:30 PM | 60 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 34 | 50.00% |
| A240621P00065000 | 5/6/2024 3:37 PM | 65 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| A240621P00070000 | 11/2/2023 2:53 PM | 70 | 1.17 | 0.25 | 0.65 | 0.00 | 0.00% | - | 1 | 154.69% |
| A240621P00075000 | 2/14/2024 2:53 PM | 75 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 34 | 137.60% |
| A240621P00080000 | 5/22/2024 6:08 PM | 80 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| A240621P00085000 | 2/7/2024 3:41 PM | 85 | 0.37 | 0.00 | 0.70 | 0.00 | 0.00% | 4 | 61 | 113.57% |
| A240621P00090000 | 2/15/2024 3:05 PM | 90 | 0.47 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 8 | 104.49% |
| A240621P00095000 | 3/18/2024 7:15 PM | 95 | 0.35 | 0.00 | 2.30 | 0.00 | 0.00% | 1 | 8 | 118.80% |
| A240621P00100000 | 4/18/2024 2:55 PM | 100 | 0.40 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 69 | 66.60% |
| A240621P00105000 | 5/7/2024 4:25 PM | 105 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| A240621P00110000 | 4/17/2024 1:47 PM | 110 | 0.70 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 156 | 71.19% |
| A240621P00115000 | 5/28/2024 7:00 PM | 115 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| A240621P00120000 | 5/13/2024 5:58 PM | 120 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| A240621P00125000 | 5/28/2024 4:13 PM | 125 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| A240621P00130000 | 5/28/2024 7:49 PM | 130 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| A240621P00135000 | 5/28/2024 7:14 PM | 135 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 6.25% |
| A240621P00140000 | 5/28/2024 7:45 PM | 140 | 1.62 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 6.25% |
| A240621P00145000 | 5/28/2024 7:52 PM | 145 | 3.12 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 1.56% |
| A240621P00150000 | 5/28/2024 7:52 PM | 150 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 0.00% |
| A240621P00155000 | 5/28/2024 7:45 PM | 155 | 8.77 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| A240621P00160000 | 5/20/2024 5:38 PM | 160 | 7.80 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 0.00% |
| A240621P00175000 | 3/8/2024 3:20 PM | 175 | 25.15 | 28.50 | 33.00 | 0.00 | 0.00% | 1 | 0 | 80.60% |
Related Tickers
WAT Waters Corporation
331.84
-1.37%
MTD Mettler-Toledo International Inc.
1,454.55
-1.69%
TMO Thermo Fisher Scientific Inc.
572.57
-1.97%
DHR Danaher Corporation
258.71
-1.55%
ILMN Illumina, Inc.
105.03
-1.36%
IDXX IDEXX Laboratories, Inc.
505.40
-2.15%
RVTY Revvity, Inc.
111.86
-1.24%
NTRA Natera, Inc.
109.57
+0.05%
DGX Quest Diagnostics Incorporated
138.91
-1.68%
LH Labcorp Holdings Inc.
196.19
-1.73%