NYSE - Delayed Quote USD
Agilent Technologies, Inc. (A)
At close: November 15 at 4:00 PM EST
After hours: November 15 at 7:51 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A241220C00110000 | 11/18/2024 5:08 AM | 110 | 23.00 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| A241220C00115000 | 11/14/2024 3:48 PM | 115 | 19.20 | 14.00 | 14.50 | 0.00 | 0.00% | 1 | 2 | 47.16% |
| A241220C00120000 | 11/15/2024 8:22 PM | 120 | 11.00 | 9.20 | 11.00 | -5.50 | -33.33% | 1 | 4 | 46.58% |
| A241220C00125000 | 10/28/2024 1:30 PM | 125 | 10.70 | 6.90 | 7.10 | 0.00 | 0.00% | 2 | 7 | 39.76% |
| A241220C00130000 | 11/15/2024 4:53 PM | 130 | 4.40 | 4.40 | 4.60 | -2.10 | -32.31% | 47 | 35 | 38.61% |
| A241220C00135000 | 11/15/2024 8:18 PM | 135 | 2.85 | 2.55 | 2.80 | -1.06 | -27.11% | 12 | 438 | 37.83% |
| A241220C00140000 | 11/15/2024 8:41 PM | 140 | 1.65 | 1.40 | 1.65 | -0.65 | -28.26% | 36 | 223 | 37.72% |
| A241220C00145000 | 11/15/2024 5:56 PM | 145 | 0.90 | 0.75 | 0.85 | -0.40 | -30.77% | 17 | 2,028 | 36.74% |
| A241220C00150000 | 11/15/2024 7:16 PM | 150 | 0.47 | 0.00 | 0.50 | -0.33 | -41.25% | 2 | 741 | 37.74% |
| A241220C00155000 | 11/14/2024 4:12 PM | 155 | 0.46 | 0.05 | 0.55 | 0.00 | 0.00% | 4 | 141 | 44.17% |
| A241220C00160000 | 11/15/2024 5:53 PM | 160 | 0.05 | 0.05 | 0.75 | -0.18 | -78.26% | 1 | 367 | 52.98% |
| A241220C00165000 | 11/5/2024 7:34 PM | 165 | 0.61 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 18 | 56.79% |
| A241220C00170000 | 11/5/2024 7:34 PM | 170 | 0.32 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 12 | 68.51% |
| A241220C00180000 | 9/26/2024 2:55 PM | 180 | 0.25 | 0.00 | 0.95 | 0.00 | 0.00% | - | 10 | 65.92% |
| A241220C00185000 | 11/18/2024 5:08 AM | 185 | 0.75 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A241220P00105000 | 11/15/2024 5:01 PM | 105 | 0.46 | 0.40 | 0.50 | 0.26 | 130.00% | 7 | 8 | 43.80% |
| A241220P00110000 | 11/15/2024 5:01 PM | 110 | 0.89 | 0.75 | 0.90 | 0.42 | 89.36% | 24 | 120 | 41.46% |
| A241220P00115000 | 11/15/2024 8:15 PM | 115 | 1.44 | 1.45 | 1.60 | 0.44 | 44.00% | 13 | 175 | 39.45% |
| A241220P00120000 | 11/15/2024 8:41 PM | 120 | 2.40 | 2.60 | 2.70 | 0.59 | 32.60% | 79 | 70 | 37.35% |
| A241220P00125000 | 11/15/2024 5:08 PM | 125 | 4.10 | 4.30 | 4.40 | 0.99 | 31.83% | 32 | 741 | 35.55% |
| A241220P00130000 | 11/15/2024 8:56 PM | 130 | 6.80 | 6.70 | 6.90 | 1.90 | 38.78% | 24 | 470 | 34.44% |
| A241220P00135000 | 11/15/2024 5:51 PM | 135 | 10.13 | 9.90 | 10.20 | 2.26 | 28.72% | 19 | 1,262 | 33.89% |
| A241220P00140000 | 11/15/2024 8:53 PM | 140 | 13.60 | 13.50 | 14.20 | 2.68 | 24.54% | 30 | 140 | 34.18% |
| A241220P00145000 | 11/15/2024 5:54 PM | 145 | 18.01 | 18.10 | 20.10 | 2.91 | 19.27% | 18 | 60 | 50.37% |
| A241220P00150000 | 11/14/2024 4:53 PM | 150 | 19.00 | 21.60 | 23.70 | 0.00 | 0.00% | 1 | 13 | 42.02% |
| A241220P00155000 | 10/18/2024 4:49 PM | 155 | 16.20 | 25.80 | 29.00 | 0.00 | 0.00% | 1 | 6 | 52.15% |
| A241220P00160000 | 10/4/2024 2:31 PM | 160 | 15.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
WAT Waters Corporation
358.46
-4.85%
DHR Danaher Corporation
230.50
-3.71%
TMO Thermo Fisher Scientific Inc.
513.08
-3.74%
MTD Mettler-Toledo International Inc.
1,179.58
-4.70%
CRL Charles River Laboratories International, Inc.
187.74
-4.65%
IDXX IDEXX Laboratories, Inc.
420.91
-0.65%
IQV IQVIA Holdings Inc.
192.68
-5.06%
ILMN Illumina, Inc.
135.05
-5.05%
LH Labcorp Holdings Inc.
235.21
-1.25%
QGEN Qiagen N.V.
41.27
-1.95%