Singapore markets closed

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
121.29+2.69 (+2.27%)
At close: 04:03PM EDT
121.40 +0.11 (+0.09%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
A220715C000900002022-03-21 11:30AM EDT90.0049.5039.1041.100.00--1214.84%
A220715C001000002022-06-22 12:30PM EDT100.0014.1119.1021.900.00-1360.25%
A220715C001050002022-06-22 3:47PM EDT105.009.9814.8018.000.00-1266.97%
A220715C001100002022-06-22 3:47PM EDT110.006.0710.5012.800.00-25749.78%
A220715C001150002022-06-24 2:32PM EDT115.006.807.509.40+2.09+44.37%61,09851.81%
A220715C001200002022-06-24 11:08AM EDT120.003.703.904.30+1.30+54.17%626932.13%
A220715C001250002022-06-24 11:02AM EDT125.001.401.601.90+0.35+33.33%1858429.93%
A220715C001300002022-06-24 3:30PM EDT130.000.450.500.80+0.10+28.57%2796430.66%
A220715C001350002022-06-24 3:18PM EDT135.000.210.100.20+0.09+75.00%1058428.61%
A220715C001400002022-06-24 10:05AM EDT140.000.140.000.25+0.01+7.69%11,09237.65%
A220715C001450002022-06-24 2:12PM EDT145.000.100.000.20-0.11-52.38%31,14142.87%
A220715C001500002022-06-09 9:44AM EDT150.000.050.000.750.00-64355.52%
A220715C001550002022-06-07 2:39PM EDT155.000.210.000.750.00-218662.11%
A220715C001600002022-04-27 2:59PM EDT160.000.300.002.200.00-13886.38%
A220715C001700002022-03-22 10:05AM EDT170.000.550.001.000.00--584.18%
A220715C001950002022-06-10 10:18AM EDT195.000.050.000.350.00--193.16%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
A220715P000600002022-06-14 1:54PM EDT60.000.100.000.050.00-27130112.50%
A220715P000650002022-06-13 1:51PM EDT65.000.150.000.100.00-4180108.20%
A220715P000700002022-05-24 12:29PM EDT70.000.350.000.300.00--1111.33%
A220715P000750002022-05-24 1:55PM EDT75.000.400.000.350.00--1101.07%
A220715P000800002022-06-16 1:27PM EDT80.000.300.000.750.00-38101.47%
A220715P000850002022-05-12 3:26PM EDT85.001.200.001.800.00-4021107.32%
A220715P000900002022-06-21 9:51AM EDT90.000.400.050.300.00-109566.70%
A220715P000950002022-06-23 9:59AM EDT95.000.350.000.400.00-51157.62%
A220715P001000002022-06-24 2:39PM EDT100.000.330.100.60-0.27-45.00%33352.93%
A220715P001050002022-06-24 3:47PM EDT105.000.450.350.55-0.45-50.00%43746.97%
A220715P001100002022-06-24 10:05AM EDT110.000.930.750.95-0.36-27.91%737941.90%
A220715P001150002022-06-23 3:17PM EDT115.002.851.401.800.00-381,00338.28%
A220715P001200002022-06-24 12:44PM EDT120.003.302.903.30-1.70-34.00%370834.73%
A220715P001250002022-06-24 12:44PM EDT125.006.105.406.10-3.80-38.38%273734.56%
A220715P001300002022-06-23 11:12AM EDT130.0014.759.0010.000.00-1212136.84%
A220715P001350002022-06-16 12:13PM EDT135.0021.5012.1015.900.00-118858.72%
A220715P001400002022-06-14 9:57AM EDT140.0025.0818.4020.700.00-16150.54%
A220715P001450002022-05-27 10:36AM EDT145.0015.8522.0025.800.00-2277.91%
A220715P001500002022-06-23 11:12AM EDT150.0034.7527.0031.400.00-121258.79%
A220715P001600002022-06-15 2:04PM EDT160.0045.5037.5041.500.00--179.79%
A220715P001800002022-06-07 3:24PM EDT180.0050.5157.0061.300.00--092.97%