Singapore markets open in 6 hours 10 minutes
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,961.95 -15.58 (-0.39%) Dow
32,357.01 -75.07 (-0.23%) Nasdaq
11,674.55 -94.28 (-0.80%) Bitcoin USD
27,188.67 +63.09 (+0.23%) CMC Crypto 200
596.44 +353.76 (+145.77%)
Agilent Technologies, Inc. (A)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A250117C00065000 | 2023-03-23 1:53PM EDT | 65.00 | 72.40 | 70.50 | 75.10 | 0.00 | - | - | 1 | 53.30% |
| A250117C00080000 | 2023-03-21 10:53AM EDT | 80.00 | 64.40 | 58.80 | 63.20 | 0.00 | - | - | 2 | 54.94% |
| A250117C00090000 | 2023-03-01 10:36AM EDT | 90.00 | 59.00 | 50.70 | 55.50 | 0.00 | - | 1 | 5 | 51.17% |
| A250117C00100000 | 2022-11-22 3:55PM EDT | 100.00 | 71.12 | 59.50 | 64.50 | 0.00 | - | 1 | 0 | 73.74% |
| A250117C00110000 | 2023-01-06 3:07PM EDT | 110.00 | 53.58 | 57.00 | 59.10 | 0.00 | - | 1 | 2 | 73.77% |
| A250117C00115000 | 2023-03-02 4:57PM EDT | 115.00 | 43.65 | 34.20 | 36.90 | 0.00 | - | - | 10 | 41.74% |
| A250117C00130000 | 2023-03-20 1:16PM EDT | 130.00 | 29.37 | 25.80 | 28.80 | 0.00 | - | 3 | 4 | 39.61% |
| A250117C00145000 | 2023-03-06 12:51PM EDT | 145.00 | 27.40 | 19.10 | 20.50 | 0.00 | - | 1 | 4 | 35.70% |
| A250117C00150000 | 2023-02-16 12:50PM EDT | 150.00 | 28.33 | 17.20 | 19.30 | 0.00 | - | 6 | 19 | 36.26% |
| A250117C00155000 | 2023-03-27 2:38PM EDT | 155.00 | 16.60 | 14.40 | 16.90 | 0.00 | - | 127 | 109 | 34.97% |
| A250117C00165000 | 2023-03-17 3:26PM EDT | 165.00 | 13.30 | 10.50 | 14.10 | 0.00 | - | 1 | 4 | 34.71% |
| A250117C00180000 | 2023-02-15 1:30PM EDT | 180.00 | 16.20 | 6.90 | 10.90 | 0.00 | - | - | 100 | 34.69% |
| A250117C00185000 | 2023-02-06 4:39PM EDT | 185.00 | 14.50 | 9.50 | 12.20 | 0.00 | - | 3 | 3 | 38.09% |
| A250117C00190000 | 2023-03-27 2:52PM EDT | 190.00 | 6.50 | 5.90 | 6.70 | 0.00 | - | 1 | 2 | 30.49% |
| A250117C00200000 | 2023-03-23 2:42PM EDT | 200.00 | 4.85 | 3.20 | 5.10 | 0.00 | - | 1 | 26 | 29.82% |
| A250117C00210000 | 2023-01-24 11:23AM EDT | 210.00 | 10.50 | 5.40 | 7.70 | 0.00 | - | - | 2 | 36.81% |
| A250117C00220000 | 2023-03-23 2:42PM EDT | 220.00 | 2.85 | 1.30 | 2.95 | 0.00 | - | 1 | 1 | 28.89% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A250117P00065000 | 2023-03-24 3:49PM EDT | 65.00 | 2.30 | 1.35 | 2.35 | 0.00 | - | 1 | 14 | 41.10% |
| A250117P00080000 | 2023-03-10 11:15AM EDT | 80.00 | 3.30 | 2.15 | 4.00 | 0.00 | - | 2 | 2 | 36.68% |
| A250117P00085000 | 2022-11-17 2:01PM EDT | 85.00 | 4.73 | 2.30 | 6.00 | 0.00 | - | 2 | 0 | 38.82% |
| A250117P00095000 | 2022-10-19 3:19PM EDT | 95.00 | 8.00 | 3.80 | 6.70 | 0.00 | - | 17 | 18 | 33.49% |
| A250117P00100000 | 2023-01-12 10:44AM EDT | 100.00 | 5.00 | 2.50 | 4.90 | 0.00 | - | - | 2 | 26.26% |
| A250117P00105000 | 2023-03-01 4:35PM EDT | 105.00 | 6.64 | 7.90 | 9.00 | 0.00 | - | - | 7 | 31.34% |
| A250117P00110000 | 2023-01-26 1:59PM EDT | 110.00 | 5.15 | 6.20 | 9.40 | 0.00 | - | - | 1 | 28.64% |
| A250117P00115000 | 2023-03-22 10:02AM EDT | 115.00 | 10.00 | 10.60 | 12.60 | 0.00 | - | 1 | 12 | 30.53% |
| A250117P00120000 | 2023-01-27 4:55PM EDT | 120.00 | 7.50 | 9.70 | 10.70 | 0.00 | - | 3 | 13 | 23.94% |
| A250117P00145000 | 2023-01-30 3:40PM EDT | 145.00 | 15.38 | 18.70 | 21.90 | 0.00 | - | - | 100 | 19.87% |
| A250117P00165000 | 2023-03-16 12:02PM EDT | 165.00 | 34.50 | 35.10 | 38.50 | 0.00 | - | 1 | 0 | 22.21% |
© 2023 Yahoo. All rights reserved.
