Singapore markets closed

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
133.55+1.60 (+1.21%)
At close: 04:03PM EDT
130.40 -3.15 (-2.36%)
After hours: 05:59PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
A221118C000600002022-07-06 10:49AM EDT60.0062.9072.0075.700.00-1077.15%
A221118C000650002022-04-27 3:19PM EDT65.0054.7064.5068.200.00--10.00%
A221118C000850002022-06-17 10:02AM EDT85.0033.7031.1034.500.00-10100.00%
A221118C000900002022-07-27 3:36PM EDT90.0039.1343.2047.000.00-2059.06%
A221118C001000002022-07-27 9:53AM EDT100.0028.6033.1035.900.00-103752.83%
A221118C001050002022-07-15 12:09PM EDT105.0018.1030.3031.300.00--1448.96%
A221118C001100002022-07-27 3:36PM EDT110.0021.3626.0026.400.00-21442.98%
A221118C001150002022-08-12 12:27PM EDT115.0020.9021.7022.20-0.90-4.13%19640.61%
A221118C001200002022-07-29 1:27PM EDT120.0018.1817.7018.100.00-111137.79%
A221118C001250002022-08-05 3:51PM EDT125.0014.8813.9014.500.00-610436.08%
A221118C001300002022-08-02 10:14AM EDT130.0011.1010.6011.100.00-1021033.88%
A221118C001350002022-08-11 2:03PM EDT135.007.827.808.100.00-27031.76%
A221118C001400002022-08-08 12:17PM EDT140.006.045.505.800.00-158230.61%
A221118C001450002022-08-08 11:01AM EDT145.004.463.704.000.00-228429.67%
A221118C001500002022-08-01 2:40PM EDT150.002.982.452.650.00-59228.88%
A221118C001550002022-08-11 10:21AM EDT155.001.911.351.750.00-12528.57%
A221118C001600002022-08-08 10:26AM EDT160.001.551.001.150.00-166728.49%
A221118C001650002022-08-01 3:41PM EDT165.000.800.600.750.00-12915728.52%
A221118C001700002022-07-21 3:21PM EDT170.000.350.350.500.00-8828.78%
A221118C001800002022-05-27 10:26AM EDT180.000.650.001.400.00-1042.70%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
A221118P000600002022-08-03 9:38AM EDT60.000.210.002.300.00-11499.10%
A221118P000650002022-08-03 9:38AM EDT65.000.290.000.650.00-1371.09%
A221118P000700002022-04-25 10:07AM EDT70.001.320.551.200.00--277.59%
A221118P000750002022-07-21 9:35AM EDT75.000.650.050.800.00-21761.13%
A221118P000800002022-08-10 11:33AM EDT80.000.530.150.850.00-1856.84%
A221118P000900002022-08-02 2:08PM EDT90.000.850.500.850.00-12650.93%
A221118P000950002022-07-27 2:16PM EDT95.001.350.850.950.00-113546.39%
A221118P001000002022-07-25 9:30AM EDT100.002.051.101.200.00-615243.29%
A221118P001050002022-07-27 3:33PM EDT105.002.191.401.550.00-7125940.50%
A221118P001100002022-08-12 10:38AM EDT110.002.111.902.05-0.99-31.94%132538.07%
A221118P001150002022-08-02 9:30AM EDT115.003.002.502.700.00-33135.66%
A221118P001200002022-07-22 1:52PM EDT120.006.903.403.700.00-253833.96%
A221118P001250002022-08-04 12:34PM EDT125.005.224.704.900.00-256831.86%
A221118P001300002022-08-04 12:34PM EDT130.006.896.306.600.00-233130.34%
A221118P001350002022-08-09 10:43AM EDT135.0010.958.408.700.00-33028.69%
A221118P001400002022-08-01 11:34AM EDT140.0011.2011.0011.400.00-31127.45%
A221118P001450002022-08-01 12:48PM EDT145.0014.1014.0015.700.00--1330.69%
A221118P001500002022-06-16 10:57AM EDT150.0037.1031.0032.100.00-1076.93%