Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,683.86 +647.18 (+2.69%) CMC Crypto 200
574.64 +3.36 (+0.59%)
Agilent Technologies, Inc. (A)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A221118C00060000 | 2022-07-06 10:49AM EDT | 60.00 | 62.90 | 72.00 | 75.70 | 0.00 | - | 1 | 0 | 77.15% |
| A221118C00065000 | 2022-04-27 3:19PM EDT | 65.00 | 54.70 | 64.50 | 68.20 | 0.00 | - | - | 1 | 0.00% |
| A221118C00085000 | 2022-06-17 10:02AM EDT | 85.00 | 33.70 | 31.10 | 34.50 | 0.00 | - | 10 | 10 | 0.00% |
| A221118C00090000 | 2022-07-27 3:36PM EDT | 90.00 | 39.13 | 43.20 | 47.00 | 0.00 | - | 2 | 0 | 59.06% |
| A221118C00100000 | 2022-07-27 9:53AM EDT | 100.00 | 28.60 | 33.10 | 35.90 | 0.00 | - | 10 | 37 | 52.83% |
| A221118C00105000 | 2022-07-15 12:09PM EDT | 105.00 | 18.10 | 30.30 | 31.30 | 0.00 | - | - | 14 | 48.96% |
| A221118C00110000 | 2022-07-27 3:36PM EDT | 110.00 | 21.36 | 26.00 | 26.40 | 0.00 | - | 2 | 14 | 42.98% |
| A221118C00115000 | 2022-08-12 12:27PM EDT | 115.00 | 20.90 | 21.70 | 22.20 | -0.90 | -4.13% | 1 | 96 | 40.61% |
| A221118C00120000 | 2022-07-29 1:27PM EDT | 120.00 | 18.18 | 17.70 | 18.10 | 0.00 | - | 1 | 111 | 37.79% |
| A221118C00125000 | 2022-08-05 3:51PM EDT | 125.00 | 14.88 | 13.90 | 14.50 | 0.00 | - | 6 | 104 | 36.08% |
| A221118C00130000 | 2022-08-02 10:14AM EDT | 130.00 | 11.10 | 10.60 | 11.10 | 0.00 | - | 10 | 210 | 33.88% |
| A221118C00135000 | 2022-08-11 2:03PM EDT | 135.00 | 7.82 | 7.80 | 8.10 | 0.00 | - | 2 | 70 | 31.76% |
| A221118C00140000 | 2022-08-08 12:17PM EDT | 140.00 | 6.04 | 5.50 | 5.80 | 0.00 | - | 15 | 82 | 30.61% |
| A221118C00145000 | 2022-08-08 11:01AM EDT | 145.00 | 4.46 | 3.70 | 4.00 | 0.00 | - | 22 | 84 | 29.67% |
| A221118C00150000 | 2022-08-01 2:40PM EDT | 150.00 | 2.98 | 2.45 | 2.65 | 0.00 | - | 5 | 92 | 28.88% |
| A221118C00155000 | 2022-08-11 10:21AM EDT | 155.00 | 1.91 | 1.35 | 1.75 | 0.00 | - | 1 | 25 | 28.57% |
| A221118C00160000 | 2022-08-08 10:26AM EDT | 160.00 | 1.55 | 1.00 | 1.15 | 0.00 | - | 1 | 667 | 28.49% |
| A221118C00165000 | 2022-08-01 3:41PM EDT | 165.00 | 0.80 | 0.60 | 0.75 | 0.00 | - | 129 | 157 | 28.52% |
| A221118C00170000 | 2022-07-21 3:21PM EDT | 170.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 8 | 8 | 28.78% |
| A221118C00180000 | 2022-05-27 10:26AM EDT | 180.00 | 0.65 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 42.70% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A221118P00060000 | 2022-08-03 9:38AM EDT | 60.00 | 0.21 | 0.00 | 2.30 | 0.00 | - | 1 | 14 | 99.10% |
| A221118P00065000 | 2022-08-03 9:38AM EDT | 65.00 | 0.29 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 71.09% |
| A221118P00070000 | 2022-04-25 10:07AM EDT | 70.00 | 1.32 | 0.55 | 1.20 | 0.00 | - | - | 2 | 77.59% |
| A221118P00075000 | 2022-07-21 9:35AM EDT | 75.00 | 0.65 | 0.05 | 0.80 | 0.00 | - | 2 | 17 | 61.13% |
| A221118P00080000 | 2022-08-10 11:33AM EDT | 80.00 | 0.53 | 0.15 | 0.85 | 0.00 | - | 1 | 8 | 56.84% |
| A221118P00090000 | 2022-08-02 2:08PM EDT | 90.00 | 0.85 | 0.50 | 0.85 | 0.00 | - | 1 | 26 | 50.93% |
| A221118P00095000 | 2022-07-27 2:16PM EDT | 95.00 | 1.35 | 0.85 | 0.95 | 0.00 | - | 1 | 135 | 46.39% |
| A221118P00100000 | 2022-07-25 9:30AM EDT | 100.00 | 2.05 | 1.10 | 1.20 | 0.00 | - | 6 | 152 | 43.29% |
| A221118P00105000 | 2022-07-27 3:33PM EDT | 105.00 | 2.19 | 1.40 | 1.55 | 0.00 | - | 71 | 259 | 40.50% |
| A221118P00110000 | 2022-08-12 10:38AM EDT | 110.00 | 2.11 | 1.90 | 2.05 | -0.99 | -31.94% | 1 | 325 | 38.07% |
| A221118P00115000 | 2022-08-02 9:30AM EDT | 115.00 | 3.00 | 2.50 | 2.70 | 0.00 | - | 3 | 31 | 35.66% |
| A221118P00120000 | 2022-07-22 1:52PM EDT | 120.00 | 6.90 | 3.40 | 3.70 | 0.00 | - | 25 | 38 | 33.96% |
| A221118P00125000 | 2022-08-04 12:34PM EDT | 125.00 | 5.22 | 4.70 | 4.90 | 0.00 | - | 2 | 568 | 31.86% |
| A221118P00130000 | 2022-08-04 12:34PM EDT | 130.00 | 6.89 | 6.30 | 6.60 | 0.00 | - | 2 | 331 | 30.34% |
| A221118P00135000 | 2022-08-09 10:43AM EDT | 135.00 | 10.95 | 8.40 | 8.70 | 0.00 | - | 3 | 30 | 28.69% |
| A221118P00140000 | 2022-08-01 11:34AM EDT | 140.00 | 11.20 | 11.00 | 11.40 | 0.00 | - | 3 | 11 | 27.45% |
| A221118P00145000 | 2022-08-01 12:48PM EDT | 145.00 | 14.10 | 14.00 | 15.70 | 0.00 | - | - | 13 | 30.69% |
| A221118P00150000 | 2022-06-16 10:57AM EDT | 150.00 | 37.10 | 31.00 | 32.10 | 0.00 | - | 1 | 0 | 76.93% |
© 2022 Yahoo. All rights reserved.
