Singapore markets closed

Agilent Technologies, Inc. (A)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
138.21+4.29 (+3.21%)
As of 11:11AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
A250117C000650002023-07-07 10:40AM EDT65.0058.5064.0068.500.00-220.00%
A250117C000700002023-07-21 11:47AM EDT70.0062.3054.5055.600.00-1110.00%
A250117C000750002023-11-28 2:22PM EDT75.0055.1066.0071.000.00-34672.33%
A250117C000800002024-03-25 12:08PM EDT80.0067.8958.8062.900.00-29652.97%
A250117C000850002023-11-27 2:09PM EDT85.0047.0057.8060.900.00-11764.42%
A250117C000900002023-11-22 2:56PM EDT90.0041.8054.5057.500.00-21365.11%
A250117C000950002024-01-04 12:21PM EDT95.0043.0043.4045.400.00-11337.34%
A250117C001000002024-04-16 2:34PM EDT100.0043.0042.0044.100.00-12947.86%
A250117C001050002023-11-21 3:44PM EDT105.0030.1040.1042.900.00-213050.59%
A250117C001100002024-03-15 3:54PM EDT110.0044.4036.2039.000.00-511752.54%
A250117C001150002024-02-28 3:35PM EDT115.0031.0035.3038.100.00-102154.22%
A250117C001200002024-03-05 1:04PM EDT120.0033.7329.9030.800.00-320346.47%
A250117C001250002024-04-17 11:59AM EDT125.0020.9023.3024.900.00-114738.98%
A250117C001300002024-04-19 12:04PM EDT130.0017.1019.7021.600.00-29837.51%
A250117C001350002024-03-05 1:04PM EDT135.0023.2719.8020.500.00-335640.42%
A250117C001400002024-04-19 10:27AM EDT140.0012.0014.2015.400.00-15034.23%
A250117C001450002024-04-22 9:31AM EDT145.009.6011.6012.000.00-17331.28%
A250117C001500002024-04-19 9:30AM EDT150.007.719.409.900.00-16030.57%
A250117C001550002024-03-11 11:22AM EDT155.0014.2011.3011.600.00-612837.60%
A250117C001600002024-04-19 3:43PM EDT160.004.906.006.900.00-16030.25%
A250117C001650002024-03-22 3:01PM EDT165.009.103.804.000.00-1811525.73%
A250117C001700002024-04-16 9:57AM EDT170.004.353.804.000.00-112028.08%
A250117C001750002024-04-17 1:54PM EDT175.002.582.903.100.00-22627.61%
A250117C001800002023-11-21 2:00PM EDT180.002.294.304.700.00-3710234.35%
A250117C001850002024-02-07 12:26PM EDT185.002.404.505.800.00-11739.40%
A250117C001900002024-03-04 4:58PM EDT190.002.842.354.600.00-192938.00%
A250117C001950002024-02-26 4:07PM EDT195.001.212.252.500.00-11132.89%
A250117C002000002024-03-25 12:02PM EDT200.001.750.800.950.00-132927.23%
A250117C002100002024-04-02 3:32PM EDT210.001.000.100.650.00-21427.75%
A250117C002200002024-03-08 10:31AM EDT220.001.200.601.400.00-38935.12%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
A250117P000550002023-12-06 2:31PM EDT55.000.350.000.550.00-112751.95%
A250117P000600002023-12-28 11:16AM EDT60.000.390.001.700.00-118557.76%
A250117P000650002024-02-14 10:30AM EDT65.000.500.000.300.00-67343.87%
A250117P000700002024-02-14 4:45PM EDT70.000.600.100.450.00-21842.77%
A250117P000750002024-01-11 12:21PM EDT75.001.280.401.500.00-106749.95%
A250117P000800002024-04-01 10:01AM EDT80.000.450.200.950.00-26340.94%
A250117P000850002024-04-17 9:33AM EDT85.000.900.451.200.00-415039.14%
A250117P000900002024-03-28 11:34AM EDT90.000.940.901.150.00-54934.96%
A250117P000950002024-04-12 9:30AM EDT95.001.150.651.500.00-49833.57%
A250117P001000002024-04-19 1:34PM EDT100.002.351.701.950.00-16732.28%
A250117P001050002024-04-15 9:49AM EDT105.002.152.252.500.00-57530.97%
A250117P001100002024-04-16 9:43AM EDT110.003.302.953.200.00-113529.76%
A250117P001150002024-04-22 1:28PM EDT115.004.503.804.000.00-16128.39%
A250117P001200002024-04-22 10:10AM EDT120.006.004.905.100.00-111227.39%
A250117P001250002024-03-19 11:21AM EDT125.005.327.708.300.00-1044230.95%
A250117P001300002024-04-16 3:45PM EDT130.008.507.708.000.00-16225.38%
A250117P001350002024-03-26 2:24PM EDT135.007.999.609.900.00-12924.45%
A250117P001400002024-04-16 3:45PM EDT140.0012.7011.7012.100.00-12623.47%
A250117P001450002024-04-18 10:52AM EDT145.0016.9014.1014.600.00-2522.42%
A250117P001500002023-12-22 10:57AM EDT150.0018.0422.7023.700.00-1934.87%
A250117P001550002024-04-12 2:10PM EDT155.0019.0720.2021.300.00-31421.76%
A250117P001600002024-04-04 10:42AM EDT160.0020.4923.4024.300.00-21619.18%
A250117P001650002024-01-26 1:17PM EDT165.0033.7032.5034.700.00-1135.35%
A250117P001700002023-11-08 3:54PM EDT170.0062.5040.5044.500.00-6748.80%