NYSE - Delayed Quote USD

Agilent Technologies, Inc. (A)

139.45 +1.93 (+1.40%)
At close: May 3 at 4:00 PM EDT
138.84 -0.61 (-0.44%)
After hours: May 3 at 6:08 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
A240517C00090000 11/3/2023 2:12 PM 90 23.10 39.00 43.70 0.00 0.00% 1 3 0.00%
A240517C00095000 11/14/2023 3:19 PM 95 21.70 44.40 46.30 0.00 0.00% 1 29 137.06%
A240517C00100000 11/6/2023 5:55 PM 100 15.70 30.90 32.80 0.00 0.00% 1 32 0.00%
A240517C00105000 3/11/2024 3:41 PM 105 42.00 37.70 42.50 0.00 0.00% 1 68 196.09%
A240517C00110000 3/8/2024 3:11 PM 110 40.84 32.70 37.40 0.00 0.00% 1 34 174.68%
A240517C00115000 4/1/2024 2:36 PM 115 31.50 20.90 24.40 0.00 0.00% 14 24 0.00%
A240517C00120000 3/8/2024 3:20 PM 120 32.50 23.00 27.50 0.00 0.00% 1 49 137.09%
A240517C00125000 4/25/2024 1:30 PM 125 13.89 12.50 17.10 0.00 0.00% 3 107 78.98%
A240517C00130000 5/3/2024 4:37 PM 130 9.61 8.20 10.60 0.11 1.16% 1 137 42.73%
A240517C00135000 5/3/2024 2:06 PM 135 6.80 3.90 6.30 0.70 11.48% 1 1,532 35.35%
A240517C00140000 5/3/2024 6:04 PM 140 2.40 2.20 2.45 -0.25 -9.43% 22 270 25.82%
A240517C00145000 5/3/2024 4:09 PM 145 0.65 0.55 0.90 0.19 41.30% 88 1,486 26.69%
A240517C00150000 5/3/2024 7:57 PM 150 0.17 0.05 0.20 -0.09 -34.62% 6 854 25.59%
A240517C00155000 5/2/2024 7:43 PM 155 0.13 0.00 1.35 0.00 0.00% 1 270 56.84%
A240517C00160000 4/19/2024 3:00 PM 160 0.07 0.00 1.35 0.00 0.00% 3 144 55.13%
A240517C00165000 4/23/2024 5:23 PM 165 0.05 0.00 0.25 0.00 0.00% 2 20 51.51%
A240517C00170000 4/19/2024 3:00 PM 170 0.02 0.00 0.05 0.00 0.00% 6 39 45.70%
A240517C00175000 3/22/2024 7:34 PM 175 0.30 0.00 1.00 0.00 0.00% 3 18 74.76%
A240517C00185000 1/3/2024 2:52 PM 185 0.26 0.00 0.75 0.00 0.00% 3 3 83.89%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
A240517P00055000 4/23/2024 4:52 PM 55 0.03 0.00 0.10 0.00 0.00% 4 19 191.41%
A240517P00065000 11/2/2023 4:01 PM 65 0.55 0.00 0.75 0.00 0.00% - 3 209.18%
A240517P00075000 5/3/2024 1:30 PM 75 0.05 0.00 0.10 0.00 0.00% 3 2,404 131.25%
A240517P00080000 11/17/2023 8:49 PM 80 1.00 0.00 0.75 0.00 0.00% 2 27 157.72%
A240517P00085000 12/26/2023 4:46 PM 85 0.25 0.00 0.75 0.00 0.00% 59 13 142.58%
A240517P00090000 12/15/2023 6:37 PM 90 0.40 0.15 0.75 0.00 0.00% 1 10 132.52%
A240517P00095000 4/10/2024 7:17 PM 95 0.10 0.00 0.15 0.00 0.00% 3 39 89.06%
A240517P00100000 4/1/2024 2:58 PM 100 0.05 0.00 0.20 0.00 0.00% 14 81 81.64%
A240517P00105000 4/18/2024 2:54 PM 105 0.35 0.00 0.15 0.00 0.00% 2 51 68.16%
A240517P00110000 4/18/2024 1:32 PM 110 0.25 0.00 0.10 0.00 0.00% 1 80 55.08%
A240517P00115000 4/19/2024 7:51 PM 115 0.32 0.00 0.15 0.00 0.00% 10 161 54.30%
A240517P00120000 4/23/2024 2:20 PM 120 0.05 0.00 0.20 0.00 0.00% 1 120 46.39%
A240517P00125000 5/3/2024 5:11 PM 125 0.09 0.00 0.20 -0.04 -30.77% 7 270 35.84%
A240517P00130000 5/3/2024 7:14 PM 130 0.20 0.15 0.30 -0.27 -57.45% 8 408 27.88%
A240517P00135000 5/3/2024 6:03 PM 135 0.80 0.70 0.90 -0.63 -44.06% 3 1,137 24.44%
A240517P00140000 5/3/2024 3:05 PM 140 3.10 2.50 2.75 -0.60 -16.22% 18 473 23.44%
A240517P00145000 5/2/2024 3:52 PM 145 7.40 5.60 7.80 0.00 0.00% 1 139 41.94%
A240517P00150000 4/23/2024 2:18 PM 150 11.89 8.50 12.60 0.00 0.00% 3 6 54.00%
A240517P00155000 4/17/2024 6:33 PM 155 19.60 13.80 17.60 0.00 0.00% 29 5 66.46%

Related Tickers

WAT Waters Corporation
321.25
+1.80%
 
TMO Thermo Fisher Scientific Inc.
572.38
+0.20%
 
MTD Mettler-Toledo International Inc.
1,251.95
+0.17%
 
DHR Danaher Corporation
248.38
+0.62%
 
CRL Charles River Laboratories International, Inc.
233.47
+1.56%
 
ILMN Illumina, Inc.
117.93
-4.89%
 
MEDP Medpace Holdings, Inc.
392.57
+0.38%
 
GH Guardant Health, Inc.
18.88
+1.61%
 
IQV IQVIA Holdings Inc.
223.37
+0.55%
 
IDXX IDEXX Laboratories, Inc.
480.60
+1.00%