NYSE - Delayed Quote • USD
Agilent Technologies, Inc. (A)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 6:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240419C00115000 | 4/16/2024 7:17 PM | 115 | 22.41 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| A240419C00120000 | 2/29/2024 6:14 PM | 120 | 18.40 | 23.20 | 28.00 | 0.00 | 0.00% | 1 | 1 | 715.23% |
| A240419C00125000 | 4/1/2024 3:35 PM | 125 | 20.50 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 0.00% |
| A240419C00130000 | 4/18/2024 1:30 PM | 130 | 2.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| A240419C00135000 | 4/18/2024 3:06 PM | 135 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 119 | 0 | 12.50% |
| A240419C00140000 | 4/17/2024 7:24 PM | 140 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| A240419C00145000 | 4/18/2024 6:05 PM | 145 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| A240419C00150000 | 4/18/2024 3:57 PM | 150 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| A240419C00155000 | 4/18/2024 2:55 PM | 155 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| A240419C00160000 | 4/15/2024 7:10 PM | 160 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| A240419C00165000 | 4/12/2024 3:56 PM | 165 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| A240419C00170000 | 4/9/2024 5:39 PM | 170 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| A240419C00175000 | 4/2/2024 2:20 PM | 175 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| A240419C00180000 | 3/18/2024 6:52 PM | 180 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 325.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240419P00075000 | 2/23/2024 2:52 PM | 75 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 10 | 461.72% |
| A240419P00090000 | 2/28/2024 3:42 PM | 90 | 0.18 | 0.00 | 0.15 | 0.00 | 0.00% | - | 0 | 325.78% |
| A240419P00095000 | 3/4/2024 8:48 PM | 95 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 6 | 2 | 284.38% |
| A240419P00100000 | 4/1/2024 2:33 PM | 100 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 50.00% |
| A240419P00105000 | 4/9/2024 1:33 PM | 105 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| A240419P00110000 | 4/1/2024 2:25 PM | 110 | 0.68 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| A240419P00115000 | 4/1/2024 2:31 PM | 115 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| A240419P00120000 | 3/28/2024 4:03 PM | 120 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| A240419P00125000 | 4/18/2024 1:32 PM | 125 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| A240419P00130000 | 4/18/2024 7:31 PM | 130 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 150 | 0 | 12.50% |
| A240419P00135000 | 4/18/2024 7:21 PM | 135 | 3.15 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 0.00% |
| A240419P00140000 | 4/18/2024 5:52 PM | 140 | 6.72 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| A240419P00145000 | 4/17/2024 6:33 PM | 145 | 9.60 | 0.00 | 0.00 | 0.00 | 0.00% | 115 | 0 | 0.00% |
| A240419P00150000 | 4/17/2024 6:00 PM | 150 | 17.40 | 0.00 | 0.00 | 0.00 | 0.00% | 81 | 0 | 0.00% |
| A240419P00155000 | 3/27/2024 7:33 PM | 155 | 8.82 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
WAT Waters Corporation
294.23
-3.27%
DHR Danaher Corporation
236.36
-1.27%
TMO Thermo Fisher Scientific Inc.
541.52
-1.05%
MTD Mettler-Toledo International Inc.
1,192.56
-0.46%
IQV IQVIA Holdings Inc.
227.17
-0.04%
ILMN Illumina, Inc.
116.69
-1.35%
RVTY Revvity, Inc.
99.38
-1.09%
ICLR ICON Public Limited Company
291.82
-0.07%
IDXX IDEXX Laboratories, Inc.
477.79
-0.09%
CRL Charles River Laboratories International, Inc.
227.55
-1.10%