Singapore markets close in 2 hours 6 minutes

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
134.90+3.07 (+2.33%)
At close: 04:00PM EDT
135.50 +0.60 (+0.44%)
After hours: 06:47PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
A240621C000600002023-10-25 1:55PM EDT60.0045.8066.8069.400.00-220.00%
A240621C000700002024-01-05 1:00PM EDT70.0063.1062.2067.000.00-11674.61%
A240621C000750002024-01-05 1:08PM EDT75.0058.2057.2062.000.00-55615.43%
A240621C000900002023-10-27 12:15PM EDT90.0021.1038.3040.600.00-1210.00%
A240621C000950002023-10-27 12:28PM EDT95.0017.4034.1037.500.00-200.00%
A240621C001000002024-03-07 12:20PM EDT100.0049.3143.1047.800.00-167707.52%
A240621C001050002023-11-16 12:56PM EDT105.0017.4034.9038.000.00-1318502.54%
A240621C001100002024-06-11 10:11AM EDT110.0022.110.000.000.00-400.00%
A240621C001150002024-06-18 3:36PM EDT115.0019.500.000.000.00-100.00%
A240621C001200002024-05-09 3:08PM EDT120.0026.2213.0015.200.00-1122106.15%
A240621C001250002024-06-18 1:01PM EDT125.008.620.000.000.00-100.00%
A240621C001300002024-06-18 1:01PM EDT130.003.730.000.000.00-3400.00%
A240621C001350002024-06-18 3:57PM EDT135.001.250.000.000.00-12300.39%
A240621C001400002024-06-18 3:57PM EDT140.000.150.000.000.00-17012.50%
A240621C001450002024-06-18 3:52PM EDT145.000.050.000.000.00-8025.00%
A240621C001500002024-06-10 2:16PM EDT150.000.050.000.000.00-21025.00%
A240621C001550002024-06-10 11:10AM EDT155.000.020.000.000.00-4050.00%
A240621C001600002024-06-18 11:31AM EDT160.000.030.000.000.00-2050.00%
A240621C001650002024-06-17 9:51AM EDT165.000.380.000.000.00-1050.00%
A240621C001700002024-06-13 1:39PM EDT170.000.030.000.000.00-5050.00%
A240621C001750002024-05-29 3:48PM EDT175.000.050.000.000.00-10050.00%
A240621C001800002024-05-29 3:48PM EDT180.000.050.000.000.00-11050.00%
A240621C001850002024-05-29 3:59PM EDT185.000.050.000.000.00-248050.00%
A240621C001950002024-05-28 1:28PM EDT195.000.010.000.000.00-2050.00%
A240621C002000002024-05-14 2:50PM EDT200.000.400.000.750.00--6280.08%
A240621C002100002024-03-21 1:25PM EDT210.000.160.000.750.00--3307.42%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
A240621P000550002024-04-23 1:45PM EDT55.000.100.000.000.00-2250.00%
A240621P000600002024-01-08 10:30AM EDT60.000.250.000.000.00-123450.00%
A240621P000650002024-05-06 11:37AM EDT65.000.050.000.150.00-68409.38%
A240621P000700002023-11-02 10:53AM EDT70.001.170.250.650.00--1483.20%
A240621P000750002024-02-14 10:53AM EDT75.000.180.000.750.00-734424.22%
A240621P000800002024-05-22 2:08PM EDT80.000.050.000.000.00-2050.00%
A240621P000850002024-02-07 11:41AM EDT85.000.370.000.700.00-461340.04%
A240621P000900002024-02-15 11:05AM EDT90.000.470.000.750.00-38307.42%
A240621P000950002024-05-30 9:41AM EDT95.000.050.000.000.00-2050.00%
A240621P001000002024-06-04 3:01PM EDT100.000.070.000.000.00-1050.00%
A240621P001050002024-05-31 9:51AM EDT105.000.050.000.000.00-10050.00%
A240621P001100002024-05-31 3:59PM EDT110.000.100.000.000.00-35050.00%
A240621P001150002024-06-13 1:02PM EDT115.000.050.000.000.00-2050.00%
A240621P001200002024-06-18 11:19AM EDT120.000.100.000.000.00-6025.00%
A240621P001250002024-06-18 1:19PM EDT125.000.050.000.000.00-36025.00%
A240621P001300002024-06-18 3:19PM EDT130.000.100.000.000.00-27012.50%
A240621P001350002024-06-18 9:48AM EDT135.001.910.000.000.00-300.00%
A240621P001400002024-06-14 9:45AM EDT140.0010.000.000.000.00-100.00%
A240621P001450002024-06-14 3:50PM EDT145.0015.110.000.000.00-100.00%
A240621P001500002024-06-17 9:51AM EDT150.0020.060.000.000.00-200.00%
A240621P001550002024-06-06 3:45PM EDT155.0021.800.000.000.00-200.00%
A240621P001600002024-06-13 3:51PM EDT160.0029.460.000.000.00-200.00%
A240621P001650002024-06-13 3:51PM EDT165.0034.490.000.000.00-200.00%
A240621P001750002024-03-08 11:20AM EDT175.0025.1528.5033.000.00-100.00%