Singapore markets open in 5 hours 48 minutes
Straits Times Index
3,208.86 -8.55 (-0.27%) S&P 500
4,268.29 -19.76 (-0.46%) Dow
33,328.60 -178.90 (-0.53%) Nasdaq
13,230.35 +11.03 (+0.08%) Bitcoin USD
27,761.18 +661.60 (+2.44%) CMC Crypto 200
591.83 -11.71 (-1.94%)
Agilent Technologies, Inc. (A)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A231117C00085000 | 2023-09-01 3:48PM EDT | 85.00 | 37.80 | 25.00 | 29.50 | 0.00 | - | 3 | 3 | 68.92% |
| A231117C00090000 | 2023-08-30 9:48AM EDT | 90.00 | 33.60 | 20.20 | 25.00 | 0.00 | - | 1 | 1 | 61.84% |
| A231117C00095000 | 2023-05-31 2:50PM EDT | 95.00 | 25.50 | 26.10 | 30.50 | 0.00 | - | - | 0 | 134.78% |
| A231117C00100000 | 2023-08-22 2:00PM EDT | 100.00 | 19.70 | 11.00 | 11.90 | 0.00 | - | 10 | 5 | 33.30% |
| A231117C00105000 | 2023-09-27 3:36PM EDT | 105.00 | 8.20 | 7.80 | 8.00 | 0.00 | - | 13 | 0 | 30.92% |
| A231117C00110000 | 2023-10-02 12:40PM EDT | 110.00 | 4.60 | 4.70 | 4.90 | -1.60 | -25.81% | 5 | 71 | 29.52% |
| A231117C00115000 | 2023-09-29 2:02PM EDT | 115.00 | 2.90 | 2.45 | 2.60 | 0.00 | - | 4 | 0 | 27.92% |
| A231117C00120000 | 2023-10-02 12:45PM EDT | 120.00 | 1.17 | 1.10 | 1.30 | -0.23 | -16.43% | 114 | 319 | 27.70% |
| A231117C00125000 | 2023-10-02 11:19AM EDT | 125.00 | 0.62 | 0.55 | 0.70 | -0.12 | -16.22% | 5 | 285 | 28.93% |
| A231117C00130000 | 2023-09-25 2:53PM EDT | 130.00 | 0.42 | 0.30 | 0.40 | 0.00 | - | 7 | 0 | 30.57% |
| A231117C00135000 | 2023-09-29 3:41PM EDT | 135.00 | 0.20 | 0.10 | 0.70 | -0.05 | -20.00% | 1 | 249 | 40.80% |
| A231117C00140000 | 2023-09-25 1:26PM EDT | 140.00 | 0.22 | 0.05 | 0.35 | 0.00 | - | 2 | 0 | 39.60% |
| A231117C00145000 | 2023-09-29 3:41PM EDT | 145.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 51.03% |
| A231117C00150000 | 2023-09-27 2:45PM EDT | 150.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 71 | 47.02% |
| A231117C00155000 | 2023-08-23 3:21PM EDT | 155.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 63 | 53.08% |
| A231117C00160000 | 2023-09-14 9:30AM EDT | 160.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 63.79% |
| A231117C00165000 | 2023-05-09 11:10AM EDT | 165.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 60.64% |
| A231117C00180000 | 2023-03-22 10:37AM EDT | 180.00 | 2.00 | 0.20 | 1.15 | 0.00 | - | - | 1 | 78.71% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A231117P00060000 | 2023-06-27 1:17PM EDT | 60.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | - | 1 | 69.92% |
| A231117P00065000 | 2023-05-16 12:14PM EDT | 65.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | - | 1 | 83.01% |
| A231117P00070000 | 2023-08-16 9:57AM EDT | 70.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 0 | 73.83% |
| A231117P00075000 | 2023-05-24 9:47AM EDT | 75.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 64.21% |
| A231117P00080000 | 2023-09-29 9:30AM EDT | 80.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 0 | 48.39% |
| A231117P00085000 | 2023-07-11 11:53AM EDT | 85.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 53.81% |
| A231117P00090000 | 2023-09-27 1:28PM EDT | 90.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 5 | 0 | 40.16% |
| A231117P00095000 | 2023-10-02 2:45PM EDT | 95.00 | 0.50 | 0.40 | 0.55 | +0.04 | +8.70% | 22 | 225 | 32.52% |
| A231117P00100000 | 2023-09-29 12:00PM EDT | 100.00 | 0.82 | 0.90 | 1.05 | 0.00 | - | 11 | 0 | 29.66% |
| A231117P00105000 | 2023-10-02 12:45PM EDT | 105.00 | 1.90 | 1.85 | 2.00 | +0.28 | +17.28% | 110 | 0 | 27.12% |
| A231117P00110000 | 2023-09-28 9:38AM EDT | 110.00 | 3.10 | 3.50 | 3.70 | -0.35 | -10.14% | 1 | 0 | 24.95% |
| A231117P00115000 | 2023-10-02 2:00PM EDT | 115.00 | 6.40 | 6.40 | 6.60 | +0.60 | +10.34% | 105 | 1,133 | 24.39% |
| A231117P00120000 | 2023-09-28 10:13AM EDT | 120.00 | 10.03 | 10.10 | 10.40 | 0.00 | - | 2 | 0 | 23.90% |
| A231117P00125000 | 2023-09-25 11:03AM EDT | 125.00 | 14.49 | 14.80 | 15.10 | 0.00 | - | 2 | 206 | 27.47% |
| A231117P00130000 | 2023-09-13 2:42PM EDT | 130.00 | 15.90 | 19.70 | 20.30 | 0.00 | - | 1 | 0 | 36.18% |
| A231117P00135000 | 2023-08-10 11:32AM EDT | 135.00 | 9.90 | 19.30 | 23.00 | 0.00 | - | 8 | 17 | 0.00% |
| A231117P00140000 | 2023-08-29 12:30PM EDT | 140.00 | 18.20 | 26.30 | 30.00 | 0.00 | - | 3 | 0 | 42.33% |
| A231117P00145000 | 2023-07-25 11:52AM EDT | 145.00 | 18.20 | 23.80 | 27.60 | 0.00 | - | 1 | 1 | 0.00% |
| A231117P00155000 | 2023-08-15 3:47PM EDT | 155.00 | 29.46 | 38.00 | 42.40 | 0.00 | - | 10 | 0 | 0.00% |
| A231117P00160000 | 2023-08-16 9:39AM EDT | 160.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
