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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
A240119C000600002022-06-30 1:43PM EST60.0063.1575.0080.000.00-110.00%
A240119C000650002022-11-23 10:30AM EST65.0093.000.000.000.00--00.00%
A240119C000800002022-06-30 1:43PM EST80.0047.1558.4062.300.00-1110.00%
A240119C000850002022-10-07 11:30AM EST85.0052.8556.6060.600.00-230.00%
A240119C000950002022-04-28 11:52AM EST95.0035.9143.2046.100.00-550.00%
A240119C001000002022-11-18 12:42PM EST100.0054.430.000.000.00-100.00%
A240119C001050002022-05-24 1:07PM EST105.0033.1226.0029.500.00-240.00%
A240119C001100002022-11-09 9:30AM EST110.0041.700.000.000.00-100.00%
A240119C001150002022-11-29 2:06PM EST115.0046.700.000.000.00-100.00%
A240119C001200002022-10-24 9:51AM EST120.0029.5045.5049.300.00-12947.89%
A240119C001250002022-10-11 10:23AM EST125.0023.3233.5035.700.00-11325.83%
A240119C001300002022-11-15 2:10PM EST130.0033.700.000.000.00-700.00%
A240119C001350002022-10-18 8:45AM EST135.0023.0026.0028.100.00-23224.77%
A240119C001400002022-11-28 3:10PM EST140.0030.700.000.000.00-200.00%
A240119C001450002022-09-26 2:35PM EST145.0012.0019.2021.400.00-162323.84%
A240119C001500002022-12-07 10:56AM EST150.0025.530.000.000.00-100.00%
A240119C001550002022-12-07 10:56AM EST155.0023.020.000.000.00-100.00%
A240119C001600002022-12-06 1:13PM EST160.0018.400.000.000.00-700.78%
A240119C001650002022-12-08 10:50AM EST165.0019.300.000.000.00-501.56%
A240119C001700002022-12-08 11:13AM EST170.0016.890.000.000.00-501.56%
A240119C001750002022-12-08 10:20AM EST175.0015.100.000.000.00-503.13%
A240119C001800002022-12-08 10:22AM EST180.0013.300.000.000.00-503.13%
A240119C001850002022-12-08 11:14AM EST185.0011.200.000.000.00-1003.13%
A240119C001900002022-12-08 10:58AM EST190.0010.000.000.000.00-403.13%
A240119C001950002022-12-08 10:26AM EST195.009.100.000.000.00-503.13%
A240119C002000002022-12-08 3:53PM EST200.007.280.000.000.00-806.25%
A240119C002100002022-12-08 12:58PM EST210.005.440.000.000.00-806.25%
A240119C002200002022-12-06 2:58PM EST220.003.150.000.000.00-1306.25%
A240119C002300002022-11-29 9:30AM EST230.002.600.000.000.00-206.25%
A240119C002400002022-08-18 9:32AM EST240.001.500.802.150.00-1628.99%
A240119C002500002022-08-17 10:17AM EST250.001.650.352.900.00-24233.30%
A240119C002600002022-11-18 11:30AM EST260.001.030.000.000.00-1012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
A240119P000600002022-12-02 9:30AM EST60.000.500.000.000.00-5025.00%
A240119P000650002022-08-10 8:31AM EST65.002.051.252.000.00-6255.01%
A240119P000700002022-02-14 12:01AM EST70.002.800.000.000.00--012.50%
A240119P000750002022-05-25 2:58PM EST75.003.601.103.800.00--152.09%
A240119P000800002022-08-19 10:56AM EST80.003.072.303.400.00-21350.22%
A240119P000850002022-09-27 12:20PM EST85.005.002.204.200.00--152.16%
A240119P000900002022-11-10 9:32AM EST90.003.300.000.000.00-1012.50%
A240119P000950002022-12-08 10:47AM EST95.002.440.000.000.00-1012.50%
A240119P001000002022-12-07 12:16PM EST100.002.800.000.000.00-306.25%
A240119P001050002022-12-02 3:03PM EST105.003.200.000.000.00-206.25%
A240119P001100002022-11-11 1:37PM EST110.005.020.000.000.00-406.25%
A240119P001150002022-12-01 12:09PM EST115.004.700.000.000.00-106.25%
A240119P001200002022-10-28 12:10PM EST120.0010.505.206.000.00-1032.73%
A240119P001250002022-11-29 2:46PM EST125.007.600.000.000.00-106.25%
A240119P001300002022-12-08 9:56AM EST130.008.100.000.000.00-9503.13%
A240119P001350002022-12-01 9:50AM EST135.008.400.000.000.00-103.13%
A240119P001400002022-11-30 12:07PM EST140.0012.100.000.000.00-303.13%
A240119P001450002022-12-01 9:50AM EST145.0012.300.000.000.00-101.56%
A240119P001500002022-12-05 10:47AM EST150.0014.600.000.000.00-200.78%
A240119P001550002021-10-27 1:32PM EST155.0023.1723.4027.500.00-3643.30%
A240119P001600002021-10-25 1:35PM EST160.0025.0026.2030.200.00-2242.86%
A240119P001650002022-12-01 11:53AM EST165.0021.000.000.000.00-100.00%
A240119P002600002022-08-03 10:04AM EST260.00125.77128.10132.900.00-2079.28%