Singapore markets closed

Agilent Technologies, Inc. (A)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
129.81-0.76 (-0.58%)
As of 11:53AM EDT. Market open.
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 EDT70.0063.1062.2067.000.00-11418.12%
A240621C000750002024-01-05 1:08PM EDT75.0058.2057.2062.000.00-55381.74%
A240621C000900002023-10-27 12:15PM EDT90.0021.1038.3040.600.00-121165.92%
A240621C000950002023-10-27 12:28PM EDT95.0017.4034.1037.500.00-20154.05%
A240621C001000002024-03-07 12:20PM EDT100.0049.3143.1047.800.00-167422.63%
A240621C001050002023-11-16 12:56PM EDT105.0017.4034.9038.000.00-1318319.09%
A240621C001100002024-06-11 10:11AM EDT110.0022.1119.5020.800.00-4872.46%
A240621C001150002024-05-29 2:31PM EDT115.0030.5014.9016.600.00-11274.80%
A240621C001200002024-05-09 3:08PM EDT120.0026.2213.0015.200.00-1122112.52%
A240621C001250002024-05-31 12:27PM EDT125.008.305.206.000.00-14839.89%
A240621C001300002024-06-13 11:48AM EDT130.002.101.501.700.00-2913123.37%
A240621C001350002024-06-13 9:40AM EDT135.000.800.150.300.00-544223.49%
A240621C001400002024-06-14 11:20AM EDT140.000.030.000.05-0.02-40.00%253926.17%
A240621C001450002024-06-11 9:32AM EDT145.000.030.000.150.00-160943.26%
A240621C001500002024-06-10 2:16PM EDT150.000.050.000.200.00-2135150.00%
A240621C001550002024-06-10 11:10AM EDT155.000.020.000.050.00-41,75153.52%
A240621C001600002024-06-12 9:35AM EDT160.000.050.000.050.00-140156.64%
A240621C001650002024-06-05 3:26PM EDT165.000.040.000.000.00-128225.00%
A240621C001700002024-06-13 1:39PM EDT170.000.030.000.050.00-566171.09%
A240621C001750002024-05-29 3:48PM EDT175.000.050.002.150.00-1027141.06%
A240621C001800002024-05-29 3:48PM EDT180.000.050.002.150.00-1112150.64%
A240621C001850002024-05-29 3:59PM EDT185.000.050.000.000.00-24825650.00%
A240621C001950002024-05-28 1:28PM EDT195.000.010.002.150.00-21177.00%
A240621C002000002024-05-14 2:50PM EDT200.000.400.000.750.00--6151.76%
A240621C002100002024-03-21 1:25PM EDT210.000.160.000.750.00--3165.43%
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 EDT65.000.050.000.150.00-68196.09%
A240621P000700002023-11-02 10:53AM EDT70.001.170.250.650.00--1230.66%
A240621P000750002024-02-14 10:53AM EDT75.000.180.000.750.00-734201.17%
A240621P000800002024-05-22 2:08PM EDT80.000.050.000.100.00-227134.38%
A240621P000850002024-02-07 11:41AM EDT85.000.370.000.700.00-461158.79%
A240621P000900002024-02-15 11:05AM EDT90.000.470.000.750.00-38142.19%
A240621P000950002024-05-30 9:41AM EDT95.000.050.000.300.00-29105.86%
A240621P001000002024-06-04 3:01PM EDT100.000.070.000.750.00-188107.03%
A240621P001050002024-05-31 9:51AM EDT105.000.050.002.150.00-1049116.99%
A240621P001100002024-05-31 3:59PM EDT110.000.100.002.150.00-3524497.51%
A240621P001150002024-06-13 1:02PM EDT115.000.050.002.150.00-210478.17%
A240621P001200002024-06-13 1:00PM EDT120.000.150.050.300.00-214839.40%
A240621P001250002024-06-14 11:28AM EDT125.000.350.200.35+0.15+75.00%51,07424.37%
A240621P001300002024-06-14 11:32AM EDT130.001.371.401.60+0.07+5.38%283519.58%
A240621P001350002024-06-14 9:34AM EDT135.005.404.905.60+0.70+14.89%942126.03%
A240621P001400002024-06-14 9:45AM EDT140.0010.009.5010.400.00-113534.47%
A240621P001450002024-06-13 2:34PM EDT145.0015.0014.5015.800.00-70459.72%
A240621P001500002024-06-11 12:02PM EDT150.0017.6718.6021.900.00-2298.29%
A240621P001550002024-06-06 3:45PM EDT155.0021.8023.2026.900.00-20112.01%
A240621P001600002024-06-13 3:51PM EDT160.0029.4628.0032.000.00-23127.00%
A240621P001650002024-06-13 3:51PM EDT165.0034.4933.0036.900.00-20136.77%
A240621P001750002024-03-08 11:20AM EDT175.0025.1528.5033.000.00-100.00%