Singapore markets closed

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
132.09-1.42 (-1.06%)
At close: 04:02PM EST
132.11 +0.02 (+0.02%)
Pre-market: 06:19AM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
A220218C000750002021-11-10 6:47AM EST75.0078.5080.2082.600.00-34512.60%
A220218C001000002021-10-29 10:10AM EST100.0056.1050.8055.000.00-11313.09%
A220218C001100002022-01-19 3:58PM EST110.0030.780.000.000.00--00.00%
A220218C001150002021-11-22 2:28PM EST115.0050.0040.5043.200.00--5274.93%
A220218C001200002021-12-31 2:37PM EST120.0040.700.000.000.00-700.00%
A220218C001300002022-01-25 2:53PM EST130.009.320.000.000.00-200.00%
A220218C001350002022-01-27 12:39PM EST135.003.900.000.000.00-1103.13%
A220218C001400002022-01-26 9:53AM EST140.002.800.000.000.00-1206.25%
A220218C001450002022-01-27 3:32PM EST145.000.830.000.000.00-806.25%
A220218C001500002022-01-27 2:09PM EST150.000.500.000.000.00-2012.50%
A220218C001550002022-01-27 10:42AM EST155.000.250.000.000.00-3012.50%
A220218C001600002022-01-27 11:11AM EST160.000.050.000.000.00-10012.50%
A220218C001650002022-01-27 2:43PM EST165.000.050.000.000.00-5025.00%
A220218C001700002022-01-27 9:30AM EST170.000.100.000.000.00-1025.00%
A220218C001750002022-01-21 12:39PM EST175.000.220.000.000.00-5025.00%
A220218C001800002022-01-20 2:43PM EST180.000.350.000.000.00-2025.00%
A220218C001850002021-12-31 11:37AM EST185.000.220.000.000.00-1025.00%
A220218C001900002022-01-03 12:50PM EST190.000.500.000.000.00-1025.00%
A220218C001950002022-01-13 9:30AM EST195.000.050.000.000.00-2025.00%
A220218C002000002022-01-25 11:34AM EST200.000.050.000.000.00-3025.00%
A220218C002100002021-11-10 6:47AM EST210.001.810.050.750.00-2097.56%
A220218C002200002021-10-28 11:49AM EST220.000.500.001.500.00-127117.38%
A220218C002300002021-11-10 6:47AM EST230.000.760.000.000.00-1250.00%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
A220218P000750002022-01-18 2:38PM EST75.000.050.000.000.00-1050.00%
A220218P000800002021-11-10 6:47AM EST80.000.350.100.750.00-2021114.45%
A220218P000950002021-11-10 6:47AM EST95.000.800.100.800.00--381.01%
A220218P001000002021-12-20 11:49AM EST100.000.300.050.750.00-21868.75%
A220218P001050002022-01-24 11:19AM EST105.000.580.000.000.00-6025.00%
A220218P001100002022-01-27 12:17PM EST110.000.600.000.000.00-8012.50%
A220218P001150002022-01-27 12:17PM EST115.000.850.000.000.00-7012.50%
A220218P001200002022-01-27 2:33PM EST120.001.600.000.000.00-8012.50%
A220218P001250002022-01-26 1:01PM EST125.002.150.000.000.00-606.25%
A220218P001300002022-01-27 12:17PM EST130.003.500.000.000.00-701.56%
A220218P001350002022-01-27 1:33PM EST135.006.100.000.000.00-300.00%
A220218P001400002022-01-27 9:45AM EST140.007.700.000.000.00-200.00%
A220218P001450002022-01-26 3:36PM EST145.0013.130.000.000.00-100.00%
A220218P001500002022-01-24 3:15PM EST150.0015.350.000.000.00-1300.00%
A220218P001550002022-01-25 11:35AM EST155.0021.420.000.000.00-500.00%
A220218P001600002022-01-19 1:29PM EST160.0018.310.000.000.00-2100.00%
A220218P001650002022-01-11 1:17PM EST165.0018.730.000.000.00-500.00%
A220218P001700002021-12-29 11:48AM EST170.0011.520.000.000.00-100.00%
A220218P001750002022-01-21 3:28PM EST175.0036.780.000.000.00-2000.00%
A220218P001800002022-01-21 2:31PM EST180.0041.200.000.000.00-400.00%
A220218P001850002021-11-10 6:47AM EST185.0031.4028.2030.300.00-1200.00%
A220218P001900002021-11-17 1:05PM EST190.0029.9037.0040.700.00-5480.00%