Singapore markets open in 5 hours 40 minutes
Straits Times Index
3,179.58 -15.46 (-0.48%) S&P 500
3,990.63 +49.15 (+1.25%) Dow
32,189.25 +260.63 (+0.82%) Nasdaq
11,483.76 +219.31 (+1.95%) BTC-USD
29,787.04 +544.23 (+1.86%) CMC Crypto 200
662.57 -8.43 (-1.26%)
Agilent Technologies, Inc. (A)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A220819C00070000 | 2022-02-14 11:05AM EDT | 70.00 | 66.80 | 64.00 | 67.20 | 0.00 | - | - | 1 | 196.18% |
| A220819C00080000 | 2022-01-26 11:09AM EDT | 80.00 | 57.69 | 52.80 | 56.30 | 0.00 | - | 5 | 5 | 157.78% |
| A220819C00100000 | 2021-12-31 11:42AM EDT | 100.00 | 61.38 | 38.10 | 41.80 | 0.00 | - | 18 | 17 | 134.09% |
| A220819C00110000 | 2022-05-20 9:30AM EDT | 110.00 | 18.00 | 15.30 | 16.30 | 0.00 | - | 2 | 2 | 44.08% |
| A220819C00115000 | 2022-05-20 12:26PM EDT | 115.00 | 14.10 | 11.50 | 12.90 | 0.00 | - | 3 | 9 | 42.06% |
| A220819C00120000 | 2022-05-18 1:45PM EDT | 120.00 | 10.00 | 8.20 | 9.40 | 0.00 | - | 2 | 4 | 38.10% |
| A220819C00125000 | 2022-05-11 1:44PM EDT | 125.00 | 5.40 | 6.10 | 7.30 | 0.00 | - | 1 | 10 | 38.43% |
| A220819C00130000 | 2022-05-25 9:58AM EDT | 130.00 | 5.94 | 4.10 | 5.40 | -0.71 | -10.68% | 1 | 19 | 37.85% |
| A220819C00135000 | 2022-05-23 12:46PM EDT | 135.00 | 4.60 | 2.75 | 3.40 | 0.00 | - | 6 | 4 | 34.90% |
| A220819C00140000 | 2022-05-25 11:53AM EDT | 140.00 | 1.82 | 1.85 | 2.00 | -1.18 | -39.33% | 4 | 144 | 32.59% |
| A220819C00145000 | 2022-05-25 12:33PM EDT | 145.00 | 1.15 | 1.15 | 1.35 | -1.11 | -49.12% | 2 | 99 | 32.74% |
| A220819C00150000 | 2022-05-24 1:32PM EDT | 150.00 | 1.48 | 0.65 | 2.70 | 0.00 | - | 1 | 62 | 45.92% |
| A220819C00155000 | 2022-05-23 10:29AM EDT | 155.00 | 0.90 | 0.40 | 0.75 | 0.00 | - | 6 | 38 | 34.88% |
| A220819C00160000 | 2022-05-23 1:53PM EDT | 160.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 2 | 7 | 40.28% |
| A220819C00165000 | 2022-05-16 9:56AM EDT | 165.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 6 | 180 | 56.35% |
| A220819C00170000 | 2022-03-30 10:30AM EDT | 170.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 5 | 73 | 44.17% |
| A220819C00175000 | 2022-03-15 2:22PM EDT | 175.00 | 0.56 | 0.00 | 1.70 | 0.00 | - | 4 | 43 | 56.79% |
| A220819C00180000 | 2022-03-01 3:50PM EDT | 180.00 | 0.50 | 0.00 | 2.05 | 0.00 | - | 1 | 9 | 53.05% |
| A220819C00185000 | 2022-01-14 12:15PM EDT | 185.00 | 1.70 | 0.45 | 1.70 | 0.00 | - | 10 | 75 | 56.30% |
| A220819C00190000 | 2022-02-22 3:24PM EDT | 190.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 2 | 6 | 52.42% |
| A220819C00200000 | 2022-03-24 10:31AM EDT | 200.00 | 0.05 | 0.05 | 2.15 | 0.00 | - | 1 | 5 | 64.09% |
| A220819C00210000 | 2021-12-27 4:51PM EDT | 210.00 | 1.45 | 0.00 | 2.55 | 0.00 | - | 1 | 12 | 70.78% |
| A220819C00220000 | 2021-11-26 10:33AM EDT | 220.00 | 1.22 | 0.75 | 1.30 | 0.00 | - | 2 | 1 | 71.92% |
| A220819C00240000 | 2021-11-10 7:47AM EDT | 240.00 | 1.05 | 0.35 | 1.90 | 0.00 | - | - | 3 | 81.08% |
| A220819C00250000 | 2021-11-26 10:33AM EDT | 250.00 | 0.76 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 69.14% |
| A220819C00260000 | 2022-05-19 1:13PM EDT | 260.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 87.35% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A220819P00060000 | 2022-05-25 2:17PM EDT | 60.00 | 0.45 | 0.00 | 2.30 | 0.00 | - | 12 | 3 | 95.83% |
| A220819P00065000 | 2022-04-19 9:30AM EDT | 65.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| A220819P00070000 | 2022-04-19 9:30AM EDT | 70.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| A220819P00075000 | 2022-05-24 1:55PM EDT | 75.00 | 0.70 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 72.66% |
| A220819P00080000 | 2022-05-02 3:25PM EDT | 80.00 | 1.30 | 0.80 | 1.05 | 0.00 | - | 2 | 10 | 58.55% |
| A220819P00085000 | 2022-05-02 9:30AM EDT | 85.00 | 2.10 | 1.05 | 1.40 | 0.00 | - | 1 | 4 | 55.32% |
| A220819P00090000 | 2022-05-16 12:06AM EDT | 90.00 | 2.55 | 0.05 | 1.60 | 0.00 | - | - | 1 | 52.08% |
| A220819P00095000 | 2022-05-24 2:37PM EDT | 95.00 | 1.86 | 1.40 | 2.95 | 0.00 | - | 1 | 6 | 55.49% |
| A220819P00100000 | 2022-05-12 10:36AM EDT | 100.00 | 4.80 | 1.90 | 2.55 | 0.00 | - | 4 | 810 | 44.82% |
| A220819P00105000 | 2022-05-25 9:46AM EDT | 105.00 | 2.95 | 2.65 | 3.90 | -1.15 | -28.05% | 1 | 452 | 45.12% |
| A220819P00110000 | 2022-05-25 10:25AM EDT | 110.00 | 3.80 | 3.80 | 5.00 | -0.40 | -9.52% | 61 | 227 | 42.26% |
| A220819P00115000 | 2022-05-24 3:35PM EDT | 115.00 | 5.50 | 5.00 | 6.50 | 0.00 | - | 110 | 124 | 39.95% |
| A220819P00120000 | 2022-05-25 11:14AM EDT | 120.00 | 8.00 | 6.70 | 8.60 | +0.69 | +9.44% | 5 | 84 | 38.67% |
| A220819P00125000 | 2022-05-25 10:40AM EDT | 125.00 | 10.60 | 9.80 | 10.30 | +1.10 | +11.58% | 4 | 78 | 33.88% |
| A220819P00130000 | 2022-05-24 10:46AM EDT | 130.00 | 11.50 | 12.40 | 13.90 | 0.00 | - | 15 | 124 | 35.33% |
| A220819P00135000 | 2022-04-11 10:00AM EDT | 135.00 | 10.91 | 20.50 | 22.50 | 0.00 | - | 1 | 66 | 53.56% |
| A220819P00140000 | 2022-05-11 2:34PM EDT | 140.00 | 26.10 | 19.70 | 20.90 | 0.00 | - | 2 | 14 | 31.57% |
| A220819P00145000 | 2022-05-19 12:12PM EDT | 145.00 | 24.00 | 23.30 | 26.00 | 0.00 | - | 3 | 26 | 36.77% |
| A220819P00150000 | 2022-05-09 9:35AM EDT | 150.00 | 32.05 | 25.20 | 27.80 | 0.00 | - | 5 | 11 | 0.00% |
| A220819P00155000 | 2022-05-16 2:44PM EDT | 155.00 | 35.15 | 33.00 | 35.90 | 0.00 | - | 1 | 17 | 44.25% |
| A220819P00160000 | 2022-05-17 3:59PM EDT | 160.00 | 37.60 | 38.00 | 40.30 | 0.00 | - | 2 | 33 | 43.01% |
| A220819P00165000 | 2021-11-19 2:58PM EDT | 165.00 | 15.60 | 20.30 | 22.50 | 0.00 | - | 1 | 21 | 0.00% |
| A220819P00170000 | 2021-11-05 11:09AM EDT | 170.00 | 24.30 | 27.30 | 29.00 | 0.00 | - | 1 | 16 | 0.00% |
| A220819P00175000 | 2022-02-23 4:34PM EDT | 175.00 | 48.40 | 38.40 | 41.80 | 0.00 | - | 1 | 0 | 0.00% |
| A220819P00190000 | 2021-11-18 3:44PM EDT | 190.00 | 33.70 | 40.30 | 42.30 | 0.00 | - | - | 1 | 0.00% |
| A220819P00200000 | 2021-12-23 1:34PM EDT | 200.00 | 43.96 | 60.70 | 64.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
