Singapore Markets open in 4 hrs 38 mins

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
125.13+2.73 (+2.23%)
At close: 04:03PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
A230120C000600002021-11-10 7:48AM EDT60.0067.0094.6099.400.00-22236.30%
A230120C000750002021-11-10 7:48AM EDT75.0046.1580.1084.900.00-22185.43%
A230120C000800002021-12-06 12:13PM EDT80.0070.4072.0077.000.00-318159.12%
A230120C000850002021-11-16 11:10AM EDT85.0077.6068.5072.500.00-56150.96%
A230120C000900002021-11-10 7:48AM EDT90.0049.1064.6069.400.00-16145.06%
A230120C000950002022-01-04 11:41AM EDT95.0059.9054.1058.900.00-16115.89%
A230120C000975002021-11-10 7:48AM EDT97.5039.9059.5062.500.00--10134.11%
A230120C001000002021-11-10 4:25PM EDT100.0063.0057.4061.600.00-27132.25%
A230120C001050002022-01-04 11:40AM EDT105.0051.5045.5050.300.00-15102.21%
A230120C001100002021-10-27 3:57PM EDT110.0049.6545.2049.400.00-10106.40%
A230120C001150002021-11-10 7:48AM EDT115.0064.0545.7045.700.00-11107.24%
A230120C001200002021-11-11 11:47AM EDT120.0045.2042.2044.600.00-137105.83%
A230120C001250002021-11-10 7:48AM EDT125.0038.8536.7037.900.00-2594.08%
A230120C001300002021-11-01 3:48PM EDT130.0035.2028.6030.300.00-203078.26%
A230120C001350002021-11-05 11:42AM EDT135.0028.3525.1028.400.00-10875.78%
A230120C001400002022-01-05 4:44PM EDT140.0022.8021.0023.90-8.50-27.16%15669.11%
A230120C001450002022-01-05 12:09PM EDT145.0021.5018.7020.70-1.00-4.44%62966.08%
A230120C001500002021-12-17 3:54PM EDT150.0019.2515.4018.700.00-14563.03%
A230120C001550002022-01-05 4:07PM EDT155.0014.6013.6016.30-6.70-31.46%59161.03%
A230120C001600002022-01-05 1:58PM EDT160.0013.5011.9013.10-2.20-14.01%312157.81%
A230120C001650002022-01-05 2:04PM EDT165.0011.507.5011.00-1.70-12.88%519552.00%
A230120C001700002022-01-05 2:00PM EDT170.009.806.009.50-1.50-13.27%26150.35%
A230120C001750002021-12-31 4:15PM EDT175.0011.705.008.000.00-12753.45%
A230120C001800002021-11-30 1:12PM EDT180.008.009.9011.000.00-14262.62%
A230120C001850002021-10-27 1:05PM EDT185.007.946.608.200.00-4756.08%
A230120C001900002021-11-10 10:30AM EDT190.008.606.107.400.00-11256.12%
A230120C001950002022-01-04 10:56AM EDT195.004.203.405.600.00-111850.49%
A230120C002000002021-11-16 12:14PM EDT200.006.802.654.300.00-14651.50%
A230120C002100002021-11-24 11:43AM EDT210.003.453.304.200.00-18652.64%
A230120C002200002022-01-04 1:53PM EDT220.001.401.053.000.00-62452.39%
A230120C002300002021-12-29 2:39PM EDT230.001.850.803.200.00-1850.01%
A230120C002400002021-11-10 7:48AM EDT240.003.801.151.650.00--550.32%
A230120C002500002021-11-23 1:47PM EDT250.000.900.451.450.00-11851.22%
A230120C002600002021-10-29 3:57PM EDT260.001.150.601.000.00-4749.73%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
A230120P000500002021-11-26 12:09PM EDT50.000.550.501.000.00-26766.26%
A230120P000550002021-11-10 7:48AM EDT55.000.950.451.150.00-21260.82%
A230120P000600002021-12-07 11:26AM EDT60.000.800.004.400.00-95169.85%
A230120P000650002021-11-10 7:48AM EDT65.001.400.751.500.00-2653.64%
A230120P000700002021-11-10 7:48AM EDT70.001.400.903.000.00-26455.60%
A230120P000750002021-11-10 7:48AM EDT75.001.901.051.900.00-21449.84%
A230120P000800002021-11-10 7:48AM EDT80.001.601.302.250.00-2847.03%
A230120P000850002021-11-10 7:48AM EDT85.001.501.852.250.00-37042.07%
A230120P000875002021-11-10 7:48AM EDT87.502.602.002.500.00-1341.03%
A230120P000900002021-11-10 7:48AM EDT90.002.502.104.600.00-2548.25%
A230120P000950002021-12-13 2:44PM EDT95.002.752.403.500.00-2238.41%
A230120P000975002021-12-21 10:30AM EDT97.503.102.805.100.00-101242.13%
A230120P001000002021-12-17 10:46AM EDT100.004.303.004.600.00-1737.68%
A230120P001050002021-12-17 2:47PM EDT105.004.104.204.300.00-22731.58%
A230120P001100002022-01-03 11:48AM EDT110.004.005.006.000.00-21731.86%
A230120P001150002022-01-03 12:36PM EDT115.004.705.907.500.00-23930.64%
A230120P001200002022-01-04 3:42PM EDT120.006.107.008.600.00-67427.69%
A230120P001250002022-01-03 1:51PM EDT125.006.408.208.800.00-58721.91%
A230120P001300002022-01-03 1:43PM EDT130.007.609.609.900.00-57617.45%
A230120P001350002022-01-05 4:56PM EDT135.0011.1010.2011.50+3.10+38.75%17012.18%
A230120P001400002022-01-04 4:00PM EDT140.0011.5012.9014.200.00-2670.00%
A230120P001450002022-01-04 1:20PM EDT145.0013.3014.8016.400.00-2530.00%
A230120P001500002022-01-03 4:04PM EDT150.0014.2017.0018.700.00-21770.00%
A230120P001550002022-01-05 1:53PM EDT155.0018.3019.5021.70+1.90+11.59%21450.00%
A230120P001600002022-01-05 2:04PM EDT160.0021.2022.2024.50+1.90+9.84%1310.00%
A230120P001650002022-01-05 2:04PM EDT165.0024.2025.2027.00+4.50+22.84%370.00%
A230120P001700002022-01-05 2:01PM EDT170.0027.5028.7030.40+0.63+2.34%51940.00%
A230120P001750002021-11-29 12:46PM EDT175.0030.6025.0025.700.00-13230.00%
A230120P001800002021-12-23 1:33PM EDT180.0031.1536.3038.600.00-120.00%
A230120P001850002021-12-09 12:49PM EDT185.0037.5138.5042.900.00-550.00%
A230120P001950002021-11-10 7:48AM EDT195.0037.5043.0046.800.00-660.00%
A230120P002000002021-11-10 7:48AM EDT200.0034.3947.2051.400.00-240.00%
A230120P002100002021-11-10 7:48AM EDT210.0053.5056.0059.800.00-110.00%
A230120P002200002021-11-10 7:48AM EDT220.0063.7065.3068.700.00-170.00%
A230120P002300002021-11-10 7:48AM EDT230.0064.3074.5078.700.00-180.00%
A230120P002400002021-11-10 7:48AM EDT240.0073.2084.0088.500.00--50.00%