Singapore Markets closed
Straits Times Index
3,173.93 +34.17 (+1.09%) S&P 500
3,951.57 +34.93 (+0.89%) Dow
32,244.58 +382.60 (+1.20%) Nasdaq
11,675.54 +45.02 (+0.39%) BTC-USD
28,007.36 -276.58 (-0.98%) CMC Crypto 200
607.43 +7.76 (+1.29%)
Agilent Technologies, Inc. (A)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240119C00080000 | 2021-11-11 2:12PM EDT | 80.00 | 82.70 | 78.00 | 81.90 | 0.00 | - | 2 | 4 | 132.64% |
| A240119C00085000 | 2021-11-18 1:34PM EDT | 85.00 | 80.50 | 69.10 | 73.40 | 0.00 | - | 5 | 2 | 111.09% |
| A240119C00105000 | 2021-12-16 4:15PM EDT | 105.00 | 54.40 | 50.50 | 53.90 | 0.00 | - | - | 1 | 83.65% |
| A240119C00110000 | 2022-07-13 11:03AM EDT | 110.00 | 25.40 | 35.40 | 38.50 | 0.00 | - | - | 34 | 51.29% |
| A240119C00115000 | 2022-08-01 1:18PM EDT | 115.00 | 34.06 | 32.20 | 33.30 | 0.00 | - | - | 11 | 49.23% |
| A240119C00120000 | 2022-08-01 1:18PM EDT | 120.00 | 30.86 | 27.10 | 31.00 | 0.00 | - | 3 | 24 | 50.04% |
| A240119C00125000 | 2022-08-09 12:02PM EDT | 125.00 | 25.10 | 25.90 | 28.50 | 0.00 | - | 8 | 13 | 49.93% |
| A240119C00130000 | 2022-08-09 12:23PM EDT | 130.00 | 22.80 | 23.10 | 24.40 | 0.00 | - | 1 | 4 | 46.06% |
| A240119C00135000 | 2022-08-10 11:20AM EDT | 135.00 | 20.90 | 20.50 | 22.90 | +1.00 | +5.03% | 8 | 27 | 47.42% |
| A240119C00140000 | 2022-08-09 12:02PM EDT | 140.00 | 17.70 | 18.50 | 19.50 | 0.00 | - | 31 | 120 | 44.50% |
| A240119C00145000 | 2022-08-09 12:02PM EDT | 145.00 | 15.70 | 15.90 | 18.50 | 0.00 | - | 23 | 23 | 46.18% |
| A240119C00150000 | 2022-08-09 12:02PM EDT | 150.00 | 13.90 | 13.70 | 15.60 | 0.00 | - | 8 | 15 | 43.67% |
| A240119C00155000 | 2021-11-08 11:13AM EDT | 155.00 | 27.23 | 24.90 | 27.50 | 0.00 | - | 1 | 10 | 68.44% |
| A240119C00160000 | 2022-07-21 12:53PM EDT | 160.00 | 9.58 | 10.50 | 12.80 | 0.00 | - | 8 | 13 | 43.88% |
| A240119C00165000 | 2021-11-12 11:39AM EDT | 165.00 | 24.10 | 20.30 | 24.30 | 0.00 | - | 1 | 3 | 66.15% |
| A240119C00170000 | 2021-12-27 4:57PM EDT | 170.00 | 22.30 | 14.70 | 17.40 | 0.00 | - | 2 | 7 | 55.88% |
| A240119C00175000 | 2021-11-10 10:30AM EDT | 175.00 | 20.00 | 16.80 | 20.50 | 0.00 | - | 1 | 2 | 63.69% |
| A240119C00180000 | 2021-11-10 7:48AM EDT | 180.00 | 15.25 | 15.10 | 19.50 | 0.00 | - | 8 | 28 | 63.18% |
| A240119C00190000 | 2022-07-22 3:32PM EDT | 190.00 | 3.70 | 4.40 | 6.00 | 0.00 | - | 16 | 13 | 41.71% |
| A240119C00200000 | 2022-08-10 3:45PM EDT | 200.00 | 3.63 | 3.20 | 5.80 | +3.63 | - | - | 1 | 44.61% |
| A240119C00210000 | 2022-08-03 9:31AM EDT | 210.00 | 2.90 | 2.45 | 4.40 | 0.00 | - | 1 | 1 | 43.64% |
| A240119C00220000 | 2022-07-06 10:05AM EDT | 220.00 | 1.30 | 1.80 | 4.60 | 0.00 | - | - | 3 | 47.09% |
| A240119C00230000 | 2022-07-21 9:34AM EDT | 230.00 | 1.20 | 1.25 | 3.00 | 0.00 | - | - | 61 | 44.15% |
| A240119C00240000 | 2022-08-04 9:31AM EDT | 240.00 | 1.50 | 0.95 | 2.55 | 0.00 | - | - | 5 | 44.66% |
| A240119C00250000 | 2022-08-01 9:31AM EDT | 250.00 | 1.00 | 0.70 | 3.60 | 0.00 | - | 5 | 42 | 51.03% |
| A240119C00260000 | 2022-08-03 2:24PM EDT | 260.00 | 0.85 | 0.55 | 5.00 | 0.00 | - | 2 | 33 | 58.08% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240119P00065000 | 2022-08-10 9:31AM EDT | 65.00 | 2.05 | 1.25 | 4.00 | +2.05 | - | - | 2 | 63.34% |
| A240119P00080000 | 2021-12-20 10:30AM EDT | 80.00 | 3.50 | 1.15 | 5.50 | 0.00 | - | 3 | 13 | 51.81% |
| A240119P00095000 | 2022-07-29 10:02AM EDT | 95.00 | 5.02 | 5.20 | 6.20 | 0.00 | - | 1 | 80 | 48.85% |
| A240119P00120000 | 2022-08-02 2:38PM EDT | 120.00 | 12.50 | 11.60 | 14.10 | 0.00 | - | 2 | 63 | 44.66% |
| A240119P00135000 | 2021-12-06 11:12AM EDT | 135.00 | 19.50 | 12.10 | 16.90 | 0.00 | - | 1 | 1 | 34.06% |
| A240119P00150000 | 2021-10-27 2:32PM EDT | 150.00 | 21.06 | 20.40 | 24.80 | 0.00 | - | 3 | 6 | 30.77% |
| A240119P00155000 | 2021-10-27 2:32PM EDT | 155.00 | 23.17 | 23.40 | 27.50 | 0.00 | - | 3 | 6 | 28.79% |
| A240119P00160000 | 2021-10-25 2:35PM EDT | 160.00 | 25.00 | 26.20 | 30.20 | 0.00 | - | 2 | 2 | 26.07% |
| A240119P00260000 | 2022-08-03 11:04AM EDT | 260.00 | 125.77 | 125.50 | 130.00 | 0.00 | - | - | 0 | 56.62% |
© 2023 Yahoo. All rights reserved.
