Singapore markets open in 5 hours 40 minutes

Agilent Technologies, Inc. (A)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
120.93-3.48 (-2.80%)
As of 03:20PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
A220819C000700002022-02-14 11:05AM EDT70.0066.8064.0067.200.00--1196.18%
A220819C000800002022-01-26 11:09AM EDT80.0057.6952.8056.300.00-55157.78%
A220819C001000002021-12-31 11:42AM EDT100.0061.3838.1041.800.00-1817134.09%
A220819C001100002022-05-20 9:30AM EDT110.0018.0015.3016.300.00-2244.08%
A220819C001150002022-05-20 12:26PM EDT115.0014.1011.5012.900.00-3942.06%
A220819C001200002022-05-18 1:45PM EDT120.0010.008.209.400.00-2438.10%
A220819C001250002022-05-11 1:44PM EDT125.005.406.107.300.00-11038.43%
A220819C001300002022-05-25 9:58AM EDT130.005.944.105.40-0.71-10.68%11937.85%
A220819C001350002022-05-23 12:46PM EDT135.004.602.753.400.00-6434.90%
A220819C001400002022-05-25 11:53AM EDT140.001.821.852.00-1.18-39.33%414432.59%
A220819C001450002022-05-25 12:33PM EDT145.001.151.151.35-1.11-49.12%29932.74%
A220819C001500002022-05-24 1:32PM EDT150.001.480.652.700.00-16245.92%
A220819C001550002022-05-23 10:29AM EDT155.000.900.400.750.00-63834.88%
A220819C001600002022-05-23 1:53PM EDT160.000.550.000.950.00-2740.28%
A220819C001650002022-05-16 9:56AM EDT165.000.300.002.500.00-618056.35%
A220819C001700002022-03-30 10:30AM EDT170.000.750.000.750.00-57344.17%
A220819C001750002022-03-15 2:22PM EDT175.000.560.001.700.00-44356.79%
A220819C001800002022-03-01 3:50PM EDT180.000.500.002.050.00-1953.05%
A220819C001850002022-01-14 12:15PM EDT185.001.700.451.700.00-107556.30%
A220819C001900002022-02-22 3:24PM EDT190.000.250.000.600.00-2652.42%
A220819C002000002022-03-24 10:31AM EDT200.000.050.052.150.00-1564.09%
A220819C002100002021-12-27 4:51PM EDT210.001.450.002.550.00-11270.78%
A220819C002200002021-11-26 10:33AM EDT220.001.220.751.300.00-2171.92%
A220819C002400002021-11-10 7:47AM EDT240.001.050.351.900.00--381.08%
A220819C002500002021-11-26 10:33AM EDT250.000.760.000.650.00-1369.14%
A220819C002600002022-05-19 1:13PM EDT260.000.100.002.150.00-2687.35%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
A220819P000600002022-05-25 2:17PM EDT60.000.450.002.300.00-12395.83%
A220819P000650002022-04-19 9:30AM EDT65.000.750.000.000.00-1225.00%
A220819P000700002022-04-19 9:30AM EDT70.000.850.000.000.00--1025.00%
A220819P000750002022-05-24 1:55PM EDT75.000.700.002.750.00-1172.66%
A220819P000800002022-05-02 3:25PM EDT80.001.300.801.050.00-21058.55%
A220819P000850002022-05-02 9:30AM EDT85.002.101.051.400.00-1455.32%
A220819P000900002022-05-16 12:06AM EDT90.002.550.051.600.00--152.08%
A220819P000950002022-05-24 2:37PM EDT95.001.861.402.950.00-1655.49%
A220819P001000002022-05-12 10:36AM EDT100.004.801.902.550.00-481044.82%
A220819P001050002022-05-25 9:46AM EDT105.002.952.653.90-1.15-28.05%145245.12%
A220819P001100002022-05-25 10:25AM EDT110.003.803.805.00-0.40-9.52%6122742.26%
A220819P001150002022-05-24 3:35PM EDT115.005.505.006.500.00-11012439.95%
A220819P001200002022-05-25 11:14AM EDT120.008.006.708.60+0.69+9.44%58438.67%
A220819P001250002022-05-25 10:40AM EDT125.0010.609.8010.30+1.10+11.58%47833.88%
A220819P001300002022-05-24 10:46AM EDT130.0011.5012.4013.900.00-1512435.33%
A220819P001350002022-04-11 10:00AM EDT135.0010.9120.5022.500.00-16653.56%
A220819P001400002022-05-11 2:34PM EDT140.0026.1019.7020.900.00-21431.57%
A220819P001450002022-05-19 12:12PM EDT145.0024.0023.3026.000.00-32636.77%
A220819P001500002022-05-09 9:35AM EDT150.0032.0525.2027.800.00-5110.00%
A220819P001550002022-05-16 2:44PM EDT155.0035.1533.0035.900.00-11744.25%
A220819P001600002022-05-17 3:59PM EDT160.0037.6038.0040.300.00-23343.01%
A220819P001650002021-11-19 2:58PM EDT165.0015.6020.3022.500.00-1210.00%
A220819P001700002021-11-05 11:09AM EDT170.0024.3027.3029.000.00-1160.00%
A220819P001750002022-02-23 4:34PM EDT175.0048.4038.4041.800.00-100.00%
A220819P001900002021-11-18 3:44PM EDT190.0033.7040.3042.300.00--10.00%
A220819P002000002021-12-23 1:34PM EDT200.0043.9660.7064.300.00-100.00%