Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,139.56 +1,136.30 (+1.70%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Agilent Technologies, Inc. (A)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A250117C00065000 | 2023-07-07 10:40AM EDT | 65.00 | 58.50 | 64.00 | 68.50 | 0.00 | - | 2 | 2 | 0.00% |
| A250117C00070000 | 2023-07-21 11:47AM EDT | 70.00 | 62.30 | 54.50 | 55.60 | 0.00 | - | 1 | 11 | 0.00% |
| A250117C00075000 | 2024-06-24 10:53AM EDT | 75.00 | 63.05 | 57.80 | 61.80 | 0.00 | - | 5 | 46 | 0.00% |
| A250117C00080000 | 2024-03-25 12:08PM EDT | 80.00 | 67.89 | 58.10 | 62.80 | 0.00 | - | 2 | 96 | 68.70% |
| A250117C00085000 | 2024-05-31 3:45PM EDT | 85.00 | 48.60 | 44.50 | 48.90 | 0.00 | - | 10 | 17 | 0.00% |
| A250117C00090000 | 2023-11-22 2:56PM EDT | 90.00 | 41.80 | 54.50 | 57.50 | 0.00 | - | 2 | 13 | 84.24% |
| A250117C00095000 | 2024-06-27 3:30PM EDT | 95.00 | 38.89 | 42.50 | 46.80 | 0.00 | - | 4 | 19 | 58.34% |
| A250117C00100000 | 2024-06-27 3:30PM EDT | 100.00 | 34.40 | 39.20 | 42.10 | 0.00 | - | 7 | 44 | 53.97% |
| A250117C00105000 | 2024-07-11 12:43PM EDT | 105.00 | 28.90 | 33.10 | 37.50 | 0.00 | - | 1 | 34 | 50.01% |
| A250117C00110000 | 2024-07-26 1:47PM EDT | 110.00 | 31.70 | 29.20 | 32.30 | +4.80 | +17.84% | 1 | 115 | 43.65% |
| A250117C00115000 | 2024-07-11 12:33PM EDT | 115.00 | 20.90 | 26.60 | 29.30 | 0.00 | - | 1 | 20 | 45.28% |
| A250117C00120000 | 2024-07-26 9:45AM EDT | 120.00 | 25.00 | 22.20 | 24.10 | +6.20 | +32.98% | 1 | 207 | 38.82% |
| A250117C00125000 | 2024-07-25 1:14PM EDT | 125.00 | 20.20 | 19.20 | 21.60 | 0.00 | - | 1 | 92 | 40.51% |
| A250117C00130000 | 2024-07-26 11:54AM EDT | 130.00 | 16.10 | 15.90 | 16.40 | +4.50 | +38.79% | 1 | 98 | 33.66% |
| A250117C00135000 | 2024-07-26 1:47PM EDT | 135.00 | 13.55 | 13.00 | 13.40 | +4.05 | +42.63% | 1 | 269 | 32.51% |
| A250117C00140000 | 2024-07-25 12:34PM EDT | 140.00 | 10.25 | 10.40 | 11.00 | 0.00 | - | 3 | 66 | 32.15% |
| A250117C00145000 | 2024-07-25 12:34PM EDT | 145.00 | 8.05 | 7.50 | 8.60 | 0.00 | - | 1 | 78 | 30.97% |
| A250117C00150000 | 2024-07-26 9:50AM EDT | 150.00 | 6.79 | 6.40 | 7.10 | +1.84 | +37.17% | 2 | 66 | 31.38% |
| A250117C00155000 | 2024-07-22 3:30PM EDT | 155.00 | 3.30 | 4.80 | 6.40 | 0.00 | - | 4 | 137 | 33.37% |
| A250117C00160000 | 2024-07-25 10:21AM EDT | 160.00 | 3.50 | 3.60 | 4.60 | 0.00 | - | 1 | 82 | 31.50% |
| A250117C00165000 | 2024-07-12 10:03AM EDT | 165.00 | 1.75 | 1.60 | 3.00 | 0.00 | - | 2 | 133 | 29.19% |
| A250117C00170000 | 2024-06-27 1:04PM EDT | 170.00 | 1.20 | 1.85 | 2.35 | 0.00 | - | 1 | 128 | 29.39% |
| A250117C00175000 | 2024-07-08 10:46AM EDT | 175.00 | 0.60 | 1.35 | 2.60 | 0.00 | - | 1 | 21 | 32.95% |
| A250117C00180000 | 2024-07-01 11:49AM EDT | 180.00 | 0.60 | 0.70 | 2.25 | 0.00 | - | 2 | 105 | 33.81% |
| A250117C00185000 | 2024-05-14 10:24AM EDT | 185.00 | 3.70 | 0.35 | 0.55 | 0.00 | - | 14 | 29 | 25.70% |
| A250117C00190000 | 2024-06-10 3:37PM EDT | 190.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 19 | 31 | 29.24% |
| A250117C00195000 | 2024-05-24 10:15AM EDT | 195.00 | 1.95 | 0.20 | 0.95 | 0.00 | - | 1 | 10 | 32.58% |
| A250117C00200000 | 2024-05-13 9:56AM EDT | 200.00 | 1.60 | 0.10 | 2.45 | 0.00 | - | 1 | 330 | 43.19% |
| A250117C00210000 | 2024-05-15 2:13PM EDT | 210.00 | 1.27 | 0.00 | 2.35 | 0.00 | - | 1 | 14 | 46.41% |
| A250117C00220000 | 2024-06-05 9:48AM EDT | 220.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 3 | 92 | 38.87% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A250117P00055000 | 2024-07-23 1:01PM EDT | 55.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 3 | 182 | 61.23% |
| A250117P00060000 | 2024-07-23 2:11PM EDT | 60.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 3 | 179 | 64.60% |
| A250117P00065000 | 2024-05-29 3:11PM EDT | 65.00 | 0.31 | 0.00 | 1.20 | 0.00 | - | 5 | 73 | 60.94% |
| A250117P00070000 | 2024-06-28 1:32PM EDT | 70.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 18 | 46.29% |
| A250117P00075000 | 2024-01-11 12:21PM EDT | 75.00 | 1.28 | 0.40 | 1.50 | 0.00 | - | 10 | 67 | 55.49% |
| A250117P00080000 | 2024-04-01 10:01AM EDT | 80.00 | 0.45 | 0.20 | 1.85 | 0.00 | - | 2 | 63 | 51.27% |
| A250117P00085000 | 2024-05-30 9:36AM EDT | 85.00 | 0.65 | 0.20 | 1.00 | 0.00 | - | 1 | 155 | 46.14% |
| A250117P00090000 | 2024-06-27 3:47PM EDT | 90.00 | 0.55 | 0.15 | 1.70 | 0.00 | - | 1 | 49 | 47.47% |
| A250117P00095000 | 2024-07-19 10:55AM EDT | 95.00 | 0.82 | 0.25 | 1.15 | 0.00 | - | 1 | 90 | 38.48% |
| A250117P00100000 | 2024-07-23 2:11PM EDT | 100.00 | 0.95 | 0.55 | 2.40 | 0.00 | - | 5 | 63 | 42.20% |
| A250117P00105000 | 2024-07-11 2:38PM EDT | 105.00 | 1.60 | 1.00 | 2.40 | 0.00 | - | 20 | 65 | 37.38% |
| A250117P00110000 | 2024-07-23 10:43AM EDT | 110.00 | 1.85 | 1.65 | 2.90 | 0.00 | - | 9 | 192 | 35.03% |
| A250117P00115000 | 2024-07-11 2:38PM EDT | 115.00 | 3.20 | 1.45 | 2.65 | 0.00 | - | 20 | 250 | 29.20% |
| A250117P00120000 | 2024-07-17 3:35PM EDT | 120.00 | 3.22 | 2.05 | 3.70 | -0.78 | -19.50% | 2 | 116 | 28.46% |
| A250117P00125000 | 2024-06-28 3:38PM EDT | 125.00 | 7.00 | 3.20 | 4.90 | 0.00 | - | 234 | 420 | 27.28% |
| A250117P00130000 | 2024-07-24 10:57AM EDT | 130.00 | 6.20 | 6.10 | 6.60 | -1.20 | -16.22% | 7 | 105 | 26.67% |
| A250117P00135000 | 2024-07-26 1:23PM EDT | 135.00 | 8.03 | 7.20 | 8.60 | -1.42 | -15.03% | 2 | 123 | 25.87% |
| A250117P00140000 | 2024-07-15 11:34AM EDT | 140.00 | 13.00 | 9.20 | 10.90 | 0.00 | - | 1 | 48 | 24.84% |
| A250117P00145000 | 2024-06-25 1:23PM EDT | 145.00 | 14.10 | 14.10 | 15.20 | 0.00 | - | 2 | 15 | 28.10% |
| A250117P00150000 | 2024-07-05 3:42PM EDT | 150.00 | 24.10 | 15.20 | 17.80 | 0.00 | - | 1 | 34 | 25.86% |
| A250117P00155000 | 2024-05-30 10:29AM EDT | 155.00 | 24.30 | 24.00 | 28.00 | 0.00 | - | 2 | 28 | 44.28% |
| A250117P00160000 | 2024-05-30 10:29AM EDT | 160.00 | 27.61 | 28.70 | 33.00 | 0.00 | - | 4 | 20 | 48.08% |
| A250117P00165000 | 2024-05-22 1:15PM EDT | 165.00 | 16.80 | 30.30 | 34.30 | 0.00 | - | 2 | 3 | 40.97% |
| A250117P00170000 | 2023-11-08 3:54PM EDT | 170.00 | 62.50 | 40.50 | 44.50 | 0.00 | - | 6 | 7 | 53.49% |
© 2024 Yahoo. All rights reserved.