NYSE - Nasdaq Real Time Price USD

Agilent Technologies, Inc. (A)

135.14 -2.35 (-1.71%)
As of 10:03 AM EDT. Market Open.

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 29 166.58%
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 68 183.84%
A240517C00110000 3/8/2024 3:11 PM 110 40.84 32.70 37.40 0.00 0.00% 1 34 164.83%
A240517C00115000 4/1/2024 2:36 PM 115 31.50 20.20 23.10 0.00 0.00% 14 24 62.09%
A240517C00120000 3/8/2024 3:20 PM 120 32.50 23.00 27.50 0.00 0.00% 1 49 130.62%
A240517C00125000 4/19/2024 7:51 PM 125 9.15 11.40 12.00 0.00 0.00% 12 107 42.31%
A240517C00130000 4/22/2024 2:34 PM 130 6.50 7.20 8.00 0.00 0.00% 7 138 37.79%
A240517C00135000 4/24/2024 5:44 PM 135 5.20 3.70 4.30 0.00 0.00% 15 1,540 31.28%
A240517C00140000 4/24/2024 4:39 PM 140 2.10 1.75 2.05 0.00 0.00% 9 322 29.20%
A240517C00145000 4/24/2024 7:56 PM 145 1.05 0.60 0.85 0.00 0.00% 32 674 28.39%
A240517C00150000 4/24/2024 1:51 PM 150 0.55 0.20 0.35 0.00 0.00% 8 854 28.96%
A240517C00155000 4/24/2024 7:53 PM 155 0.25 0.05 0.25 0.00 0.00% 2 271 33.15%
A240517C00160000 4/19/2024 3:00 PM 160 0.07 0.00 0.75 0.00 0.00% 3 144 49.81%
A240517C00165000 4/23/2024 5:23 PM 165 0.05 0.00 0.25 0.00 0.00% 2 20 44.63%
A240517C00170000 4/19/2024 3:00 PM 170 0.02 0.00 0.00 0.00 0.00% 6 39 25.00%
A240517C00175000 3/22/2024 7:34 PM 175 0.30 0.00 1.00 0.00 0.00% 3 18 62.50%
A240517C00185000 1/3/2024 2:52 PM 185 0.26 0.00 0.75 0.00 0.00% 3 3 68.95%

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 0.00 0.00 0.00% 4 19 50.00%
A240517P00065000 11/2/2023 4:01 PM 65 0.55 0.00 0.75 0.00 0.00% - 3 152.25%
A240517P00075000 3/28/2024 4:24 PM 75 0.05 0.00 0.20 0.00 0.00% 2 2,404 102.73%
A240517P00080000 11/17/2023 8:49 PM 80 1.00 0.00 0.75 0.00 0.00% 2 27 113.28%
A240517P00085000 12/26/2023 4:46 PM 85 0.25 0.00 0.75 0.00 0.00% 59 13 101.86%
A240517P00090000 12/15/2023 6:37 PM 90 0.40 0.15 0.75 0.00 0.00% 1 10 94.09%
A240517P00095000 4/10/2024 7:17 PM 95 0.10 0.00 0.75 0.00 0.00% 3 39 80.57%
A240517P00100000 4/1/2024 2:58 PM 100 0.05 0.00 0.75 0.00 0.00% 14 81 70.56%
A240517P00105000 4/18/2024 2:54 PM 105 0.35 0.00 0.75 0.00 0.00% 2 51 60.94%
A240517P00110000 4/18/2024 1:32 PM 110 0.25 0.00 0.35 0.00 0.00% 1 80 50.83%
A240517P00115000 4/19/2024 7:51 PM 115 0.32 0.00 0.75 0.00 0.00% 10 161 50.29%
A240517P00120000 4/23/2024 2:20 PM 120 0.05 0.20 0.30 0.00 0.00% 1 120 31.69%
A240517P00125000 4/23/2024 4:46 PM 125 0.35 0.50 0.65 0.00 0.00% 13 269 28.49%
A240517P00130000 4/24/2024 4:17 PM 130 1.10 1.25 1.45 0.00 0.00% 7 268 25.81%
A240517P00135000 4/24/2024 3:33 PM 135 2.35 2.85 3.20 0.00 0.00% 10 1,140 24.17%
A240517P00140000 4/24/2024 5:38 PM 140 4.60 5.60 6.10 0.00 0.00% 10 410 22.36%
A240517P00145000 4/24/2024 3:53 PM 145 8.80 9.40 10.10 0.00 0.00% 3 139 19.70%
A240517P00150000 4/23/2024 2:18 PM 150 11.89 12.20 16.50 0.00 0.00% 3 11 46.02%
A240517P00155000 4/17/2024 6:33 PM 155 19.60 17.60 20.20 0.00 0.00% 29 5 35.40%

Related Tickers

WAT Waters Corporation
304.95
-1.71%
 
TMO Thermo Fisher Scientific Inc.
572.56
-0.84%
 
MTD Mettler-Toledo International Inc.
1,208.50
-2.18%
 
DHR Danaher Corporation
246.57
-1.53%
 
IDXX IDEXX Laboratories, Inc.
482.56
-2.37%
 
ILMN Illumina, Inc.
118.25
-3.76%
 
QGEN Qiagen N.V.
40.71
-1.96%
 
CRL Charles River Laboratories International, Inc.
231.21
-3.43%
 
MEDP Medpace Holdings, Inc.
383.40
-3.56%
 
LH Laboratory Corporation of America Holdings
200.22
-3.71%