Singapore markets closed

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
156.28+2.55 (+1.66%)
At close: 04:03PM EST
156.00 -0.28 (-0.18%)
After hours: 06:04PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
A230120C000600002022-09-20 1:08PM EST60.0067.7066.9069.200.00-130.00%
A230120C000750002022-07-22 12:59PM EST75.0051.4463.1064.500.00-200.00%
A230120C000800002022-09-16 8:46AM EST80.0050.0045.8049.400.00-1160.00%
A230120C000850002022-11-11 10:59AM EST85.0064.000.000.000.00-500.00%
A230120C000875002022-03-31 9:45AM EST87.5051.3334.6037.700.00-110.00%
A230120C000900002022-04-28 11:52AM EST90.0034.0141.9045.300.00-590.00%
A230120C000925002022-09-23 2:50PM EST92.5033.1038.0040.200.00-550.00%
A230120C000950002022-01-04 10:41AM EST95.0059.9050.0054.600.00-160.00%
A230120C000975002022-10-20 2:55PM EST97.5031.3048.5050.200.00-150.00%
A230120C001000002022-10-24 2:56PM EST100.0034.5055.6056.700.00-1771.63%
A230120C001050002022-09-13 11:46AM EST105.0033.1025.0026.300.00-10250.00%
A230120C001100002022-10-07 2:07PM EST110.0022.4127.9028.900.00-1110.00%
A230120C001150002022-11-22 10:12AM EST115.0040.200.000.000.00-100.00%
A230120C001200002022-10-13 10:55AM EST120.0014.5030.0031.600.00-2960.00%
A230120C001250002022-11-28 3:48PM EST125.0028.630.000.000.00-200.00%
A230120C001300002022-12-08 12:58PM EST130.0027.300.000.000.00-700.00%
A230120C001350002022-11-30 3:50PM EST135.0021.310.000.000.00-200.00%
A230120C001400002022-12-08 2:21PM EST140.0018.350.000.000.00-900.00%
A230120C001450002022-12-08 11:44AM EST145.0013.400.000.000.00-100.00%
A230120C001500002022-12-08 11:06AM EST150.0010.100.000.000.00-200.00%
A230120C001550002022-12-08 9:33AM EST155.005.450.000.000.00-200.00%
A230120C001600002022-12-08 3:34PM EST160.004.400.000.000.00-1701.56%
A230120C001650002022-12-08 3:44PM EST165.002.530.000.000.00-303.13%
A230120C001700002022-12-08 2:08PM EST170.001.300.000.000.00-706.25%
A230120C001750002022-12-07 1:06PM EST175.000.500.000.000.00-106.25%
A230120C001800002022-12-05 1:42PM EST180.000.430.000.000.00-1012.50%
A230120C001850002022-10-24 9:10AM EST185.000.200.000.000.00-12912.50%
A230120C001900002022-11-15 1:08PM EST190.000.250.000.000.00-1012.50%
A230120C001950002022-11-11 12:08PM EST195.000.230.000.000.00-4012.50%
A230120C002000002022-11-11 12:10PM EST200.000.150.000.000.00-3012.50%
A230120C002100002022-10-18 10:24AM EST210.000.040.000.400.00-18447.31%
A230120C002200002022-03-10 1:58PM EST220.000.450.002.200.00-12564.75%
A230120C002300002022-06-24 9:28AM EST230.000.270.002.150.00-1770.61%
A230120C002400002021-11-10 6:48AM EST240.003.801.253.600.00--591.92%
A230120C002500002022-02-09 9:41AM EST250.000.800.450.700.00-21772.90%
A230120C002600002022-11-18 11:30AM EST260.000.030.000.000.00-1025.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
A230120P000500002022-11-10 1:02PM EST50.000.030.000.000.00-12050.00%
A230120P000550002022-11-14 1:54PM EST55.000.180.000.000.00-1050.00%
A230120P000600002022-10-03 8:40AM EST60.000.600.000.000.00-15550.00%
A230120P000650002022-08-30 2:58PM EST65.000.520.350.800.00-210137.60%
A230120P000700002022-11-10 1:01PM EST70.000.090.000.000.00-1050.00%
A230120P000750002022-11-25 12:25PM EST75.000.050.000.000.00-825050.00%
A230120P000800002022-09-27 8:30AM EST80.001.000.150.750.00-510103.47%
A230120P000850002022-11-25 12:30PM EST85.000.080.000.000.00-5050.00%
A230120P000875002022-01-31 1:44PM EST87.502.502.403.500.00-47138.70%
A230120P000900002022-12-01 11:51AM EST90.000.050.000.000.00-1025.00%
A230120P000925002022-06-27 2:20PM EST92.502.801.602.050.00-113112.26%
A230120P000950002022-12-01 11:14AM EST95.000.170.000.000.00-1025.00%
A230120P000975002022-11-28 12:06PM EST97.500.150.000.000.00-1025.00%
A230120P001000002022-12-08 11:07AM EST100.000.280.000.000.00-1025.00%
A230120P001050002022-11-30 12:29PM EST105.000.250.000.000.00-31025.00%
A230120P001100002022-12-08 11:07AM EST110.000.190.000.000.00-2025.00%
A230120P001150002022-12-06 11:26AM EST115.000.300.000.000.00-6025.00%
A230120P001200002022-12-08 11:07AM EST120.000.200.000.000.00-2012.50%
A230120P001250002022-12-08 10:12AM EST125.000.480.000.000.00-1012.50%
A230120P001300002022-12-02 2:45PM EST130.000.650.000.000.00-2012.50%
A230120P001350002022-12-08 12:54PM EST135.000.900.000.000.00-1012.50%
A230120P001400002022-12-05 10:02AM EST140.002.150.000.000.00-106.25%
A230120P001450002022-12-08 2:17PM EST145.002.180.000.000.00-306.25%
A230120P001500002022-12-08 3:43PM EST150.003.330.000.000.00-403.13%
A230120P001550002022-12-08 1:00PM EST155.005.100.000.000.00-100.78%
A230120P001600002022-12-08 11:06AM EST160.007.720.000.000.00-200.00%
A230120P001650002022-11-22 12:40PM EST165.0011.880.000.000.00-100.00%
A230120P001700002022-07-06 9:32AM EST170.0049.4336.7039.400.00-243138.83%
A230120P001750002022-07-06 9:32AM EST175.0054.5441.3044.000.00-1214144.63%
A230120P001800002022-09-15 9:26AM EST180.0045.1052.6056.500.00-10184.09%
A230120P001850002021-12-09 11:49AM EST185.0037.5141.8044.200.00-55112.99%
A230120P001950002021-11-10 6:48AM EST195.0037.5041.6044.400.00-6671.59%
A230120P002000002021-11-10 6:48AM EST200.0034.3945.5048.600.00-2469.90%
A230120P002100002021-11-10 6:48AM EST210.0053.5054.5058.200.00-1072.91%
A230120P002200002021-11-10 6:48AM EST220.0063.7064.1067.700.00-1076.42%
A230120P002300002021-11-10 6:48AM EST230.0064.3073.0077.500.00-1876.34%
A230120P002400002021-11-10 6:48AM EST240.0073.2082.5087.000.00--575.76%