Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,474.11 +735.54 (+2.65%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Agilent Technologies, Inc. (A)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A230818C00125000 | 2023-03-24 11:17AM EDT | 125.00 | 14.60 | 18.40 | 21.50 | 0.00 | - | 3 | 3 | 42.62% |
| A230818C00130000 | 2023-03-30 12:00PM EDT | 130.00 | 13.30 | 15.90 | 16.60 | 0.00 | - | 5 | 23 | 36.19% |
| A230818C00135000 | 2023-03-30 2:08PM EDT | 135.00 | 10.60 | 12.80 | 13.20 | 0.00 | - | 4 | 13 | 33.97% |
| A230818C00140000 | 2023-03-30 2:03PM EDT | 140.00 | 7.80 | 9.90 | 10.30 | 0.00 | - | 8 | 74 | 32.36% |
| A230818C00145000 | 2023-03-28 3:59PM EDT | 145.00 | 5.60 | 7.40 | 7.80 | 0.00 | - | 4 | 67 | 30.91% |
| A230818C00150000 | 2023-03-31 2:30PM EDT | 150.00 | 5.30 | 5.40 | 5.70 | +1.30 | +32.50% | 1 | 53 | 29.58% |
| A230818C00155000 | 2023-03-31 12:59PM EDT | 155.00 | 3.50 | 3.80 | 4.10 | +0.82 | +30.60% | 3 | 45 | 28.68% |
| A230818C00160000 | 2023-03-31 1:34PM EDT | 160.00 | 2.50 | 2.45 | 2.95 | +0.51 | +25.63% | 2 | 30 | 28.24% |
| A230818C00165000 | 2023-03-29 12:52PM EDT | 165.00 | 1.30 | 1.30 | 2.00 | 0.00 | - | 3 | 32 | 27.49% |
| A230818C00170000 | 2023-03-17 1:31PM EDT | 170.00 | 1.40 | 1.15 | 1.30 | 0.00 | - | 109 | 139 | 26.76% |
| A230818C00175000 | 2023-03-29 3:52PM EDT | 175.00 | 0.60 | 0.20 | 0.90 | 0.00 | - | 2 | 16 | 26.71% |
| A230818C00180000 | 2023-03-29 3:52PM EDT | 180.00 | 0.45 | 0.40 | 1.70 | 0.00 | - | 10 | 20 | 34.14% |
| A230818C00185000 | 2023-02-10 11:54AM EDT | 185.00 | 2.45 | 0.10 | 0.95 | 0.00 | - | 1 | 1 | 31.63% |
| A230818C00190000 | 2023-03-31 3:37PM EDT | 190.00 | 0.05 | 0.10 | 1.30 | 0.00 | - | 1 | 7 | 36.32% |
| A230818C00200000 | 2023-01-19 12:00PM EDT | 200.00 | 1.80 | 0.50 | 0.70 | 0.00 | - | 8 | 13 | 35.45% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A230818P00070000 | 2023-03-30 2:52PM EDT | 70.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 3 | 95 | 54.00% |
| A230818P00085000 | 2023-01-11 11:10AM EDT | 85.00 | 0.85 | 0.05 | 2.70 | 0.00 | - | 1 | 1 | 56.25% |
| A230818P00095000 | 2023-03-29 11:58AM EDT | 95.00 | 1.17 | 0.35 | 0.95 | 0.00 | - | 1 | 3 | 41.65% |
| A230818P00100000 | 2023-03-31 3:59PM EDT | 100.00 | 1.10 | 1.10 | 4.70 | -0.39 | -26.17% | 1 | 4 | 50.93% |
| A230818P00105000 | 2023-03-23 2:28PM EDT | 105.00 | 2.60 | 1.45 | 1.60 | 0.00 | - | 4 | 16 | 37.48% |
| A230818P00110000 | 2023-03-30 12:00PM EDT | 110.00 | 2.50 | 1.65 | 2.10 | 0.00 | - | 1 | 18 | 35.66% |
| A230818P00115000 | 2023-03-30 12:17PM EDT | 115.00 | 3.30 | 2.45 | 2.75 | 0.00 | - | 23 | 105 | 33.91% |
| A230818P00120000 | 2023-03-30 12:15PM EDT | 120.00 | 4.30 | 3.30 | 3.50 | 0.00 | - | 8 | 1,416 | 31.88% |
| A230818P00125000 | 2023-03-30 12:17PM EDT | 125.00 | 5.60 | 4.20 | 4.60 | 0.00 | - | 2 | 75 | 30.41% |
| A230818P00130000 | 2023-03-31 11:55AM EDT | 130.00 | 6.20 | 5.60 | 5.90 | -3.80 | -38.00% | 10 | 79 | 28.69% |
| A230818P00135000 | 2023-03-30 10:03AM EDT | 135.00 | 8.60 | 7.20 | 7.60 | 0.00 | - | 5 | 68 | 27.21% |
| A230818P00140000 | 2023-03-27 10:07AM EDT | 140.00 | 12.62 | 9.30 | 9.70 | 0.00 | - | 5 | 46 | 25.76% |
| A230818P00145000 | 2023-03-29 10:42AM EDT | 145.00 | 15.20 | 11.80 | 12.30 | 0.00 | - | 1 | 50 | 24.49% |
| A230818P00150000 | 2023-03-20 1:06PM EDT | 150.00 | 18.50 | 14.80 | 15.20 | 0.00 | - | 1 | 9 | 22.69% |
| A230818P00155000 | 2023-03-17 1:31PM EDT | 155.00 | 22.90 | 16.40 | 19.60 | 0.00 | - | 108 | 165 | 24.62% |
| A230818P00160000 | 2023-03-28 3:36PM EDT | 160.00 | 28.13 | 20.90 | 23.10 | 0.00 | - | 1 | 13 | 21.83% |
| A230818P00165000 | 2022-12-27 4:48PM EDT | 165.00 | 21.10 | 13.60 | 17.00 | 0.00 | - | - | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.
