Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,378.06 +1,060.93 (+1.68%) CMC Crypto 200
1,386.99 +74.36 (+5.67%)
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 | 49.32% |
| A250117C00070000 | 2023-07-21 11:47AM EDT | 70.00 | 62.30 | 54.50 | 55.60 | 0.00 | - | 1 | 11 | 0.00% |
| A250117C00075000 | 2023-11-28 2:22PM EDT | 75.00 | 55.10 | 66.10 | 70.50 | 0.00 | - | 3 | 46 | 91.99% |
| A250117C00080000 | 2024-03-25 12:08PM EDT | 80.00 | 67.89 | 53.50 | 58.00 | 0.00 | - | 2 | 96 | 52.14% |
| A250117C00085000 | 2023-11-27 2:09PM EDT | 85.00 | 47.00 | 57.80 | 60.90 | 0.00 | - | 1 | 17 | 81.48% |
| A250117C00090000 | 2023-11-22 2:56PM EDT | 90.00 | 41.80 | 54.50 | 57.50 | 0.00 | - | 2 | 13 | 80.23% |
| A250117C00095000 | 2024-01-04 12:21PM EDT | 95.00 | 43.00 | 43.40 | 45.40 | 0.00 | - | 1 | 13 | 52.13% |
| A250117C00100000 | 2024-04-16 2:34PM EDT | 100.00 | 43.00 | 37.90 | 40.50 | 0.00 | - | 1 | 29 | 50.49% |
| A250117C00105000 | 2023-11-21 3:44PM EDT | 105.00 | 30.10 | 40.10 | 42.90 | 0.00 | - | 21 | 30 | 62.48% |
| A250117C00110000 | 2024-03-15 3:54PM EDT | 110.00 | 44.40 | 36.20 | 39.00 | 0.00 | - | 5 | 117 | 59.41% |
| A250117C00115000 | 2024-02-28 3:35PM EDT | 115.00 | 31.00 | 35.30 | 38.10 | 0.00 | - | 10 | 21 | 63.75% |
| A250117C00120000 | 2024-03-05 1:04PM EDT | 120.00 | 33.73 | 29.90 | 30.80 | 0.00 | - | 3 | 203 | 54.19% |
| A250117C00125000 | 2024-04-17 11:59AM EDT | 125.00 | 20.90 | 19.10 | 20.10 | 0.00 | - | 1 | 147 | 35.93% |
| A250117C00130000 | 2024-04-19 12:04PM EDT | 130.00 | 17.10 | 16.50 | 17.10 | -6.11 | -26.32% | 2 | 100 | 34.69% |
| A250117C00135000 | 2024-03-05 1:04PM EDT | 135.00 | 23.27 | 19.80 | 20.50 | 0.00 | - | 3 | 356 | 47.03% |
| A250117C00140000 | 2024-04-19 10:27AM EDT | 140.00 | 12.00 | 11.50 | 12.00 | -0.58 | -4.61% | 1 | 50 | 32.70% |
| A250117C00145000 | 2024-04-18 12:18PM EDT | 145.00 | 10.60 | 9.40 | 9.80 | 0.00 | - | 1 | 74 | 31.68% |
| A250117C00150000 | 2024-04-19 9:30AM EDT | 150.00 | 7.71 | 7.60 | 8.00 | +0.71 | +10.14% | 1 | 59 | 31.00% |
| A250117C00155000 | 2024-03-11 11:22AM EDT | 155.00 | 14.20 | 11.30 | 11.60 | 0.00 | - | 6 | 128 | 42.29% |
| A250117C00160000 | 2024-04-19 3:43PM EDT | 160.00 | 4.90 | 4.80 | 5.10 | -5.53 | -53.02% | 1 | 61 | 29.69% |
| A250117C00165000 | 2024-03-22 3:01PM EDT | 165.00 | 9.10 | 3.80 | 4.00 | 0.00 | - | 18 | 115 | 29.13% |
| A250117C00170000 | 2024-04-16 9:57AM EDT | 170.00 | 4.35 | 2.95 | 3.20 | 0.00 | - | 1 | 120 | 28.93% |
| A250117C00175000 | 2024-04-17 1:54PM EDT | 175.00 | 2.58 | 2.30 | 2.45 | 0.00 | - | 2 | 26 | 28.42% |
| A250117C00180000 | 2023-11-21 2:00PM EDT | 180.00 | 2.29 | 4.30 | 4.70 | 0.00 | - | 37 | 102 | 37.59% |
| A250117C00185000 | 2024-02-07 12:26PM EDT | 185.00 | 2.40 | 4.50 | 5.80 | 0.00 | - | 1 | 17 | 42.73% |
| A250117C00190000 | 2024-03-04 4:58PM EDT | 190.00 | 2.84 | 2.35 | 4.60 | 0.00 | - | 19 | 29 | 41.10% |
| A250117C00195000 | 2024-02-26 4:07PM EDT | 195.00 | 1.21 | 2.25 | 2.50 | 0.00 | - | 1 | 11 | 35.58% |
| A250117C00200000 | 2024-03-25 12:02PM EDT | 200.00 | 1.75 | 0.65 | 0.80 | 0.00 | - | 1 | 329 | 28.46% |
| A250117C00210000 | 2024-04-02 3:32PM EDT | 210.00 | 1.00 | 0.20 | 0.90 | 0.00 | - | 2 | 14 | 31.74% |
| A250117C00220000 | 2024-03-08 10:31AM EDT | 220.00 | 1.20 | 0.60 | 1.40 | 0.00 | - | 3 | 89 | 37.39% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A250117P00055000 | 2023-12-06 2:31PM EDT | 55.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 1 | 127 | 55.91% |
| A250117P00060000 | 2023-12-28 11:16AM EDT | 60.00 | 0.39 | 0.00 | 1.70 | 0.00 | - | 5 | 185 | 55.32% |
| A250117P00065000 | 2024-02-14 10:30AM EDT | 65.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 6 | 73 | 57.57% |
| A250117P00070000 | 2024-02-14 4:45PM EDT | 70.00 | 0.60 | 0.10 | 0.45 | 0.00 | - | 2 | 18 | 40.50% |
| A250117P00075000 | 2024-01-11 12:21PM EDT | 75.00 | 1.28 | 0.40 | 1.50 | 0.00 | - | 10 | 67 | 47.30% |
| A250117P00080000 | 2024-04-01 10:01AM EDT | 80.00 | 0.45 | 0.50 | 1.15 | 0.00 | - | 2 | 63 | 40.16% |
| A250117P00085000 | 2024-04-17 9:33AM EDT | 85.00 | 0.90 | 1.00 | 1.15 | 0.00 | - | 4 | 150 | 36.16% |
| A250117P00090000 | 2024-03-28 11:34AM EDT | 90.00 | 0.94 | 1.35 | 1.55 | 0.00 | - | 5 | 49 | 34.96% |
| A250117P00095000 | 2024-04-12 9:30AM EDT | 95.00 | 1.15 | 1.80 | 2.00 | 0.00 | - | 4 | 98 | 33.50% |
| A250117P00100000 | 2024-04-15 3:55PM EDT | 100.00 | 2.35 | 2.35 | 2.55 | +0.45 | +23.68% | 1 | 66 | 32.05% |
| A250117P00105000 | 2024-04-15 9:49AM EDT | 105.00 | 2.15 | 3.00 | 3.30 | 0.00 | - | 5 | 75 | 30.90% |
| A250117P00110000 | 2024-04-16 9:43AM EDT | 110.00 | 3.30 | 3.90 | 4.20 | 0.00 | - | 1 | 135 | 29.70% |
| A250117P00115000 | 2024-04-04 11:23AM EDT | 115.00 | 3.40 | 4.90 | 5.30 | 0.00 | - | 1 | 62 | 28.54% |
| A250117P00120000 | 2024-04-12 3:53PM EDT | 120.00 | 4.80 | 6.30 | 6.60 | 0.00 | - | 1 | 113 | 27.33% |
| A250117P00125000 | 2024-03-19 11:21AM EDT | 125.00 | 5.32 | 7.70 | 8.30 | 0.00 | - | 10 | 442 | 26.48% |
| A250117P00130000 | 2024-04-16 3:45PM EDT | 130.00 | 8.50 | 9.60 | 10.20 | 0.00 | - | 1 | 62 | 25.42% |
| A250117P00135000 | 2024-03-26 2:24PM EDT | 135.00 | 7.99 | 10.10 | 12.40 | 0.00 | - | 1 | 29 | 24.32% |
| A250117P00140000 | 2024-04-16 3:45PM EDT | 140.00 | 12.70 | 14.00 | 14.90 | 0.00 | - | 1 | 26 | 23.15% |
| A250117P00145000 | 2024-04-18 10:52AM EDT | 145.00 | 16.90 | 15.30 | 17.90 | 0.00 | - | 2 | 5 | 22.28% |
| A250117P00150000 | 2023-12-22 10:57AM EDT | 150.00 | 18.04 | 22.60 | 23.30 | 0.00 | - | 1 | 0 | 26.44% |
| A250117P00155000 | 2024-04-12 2:10PM EDT | 155.00 | 19.07 | 23.80 | 25.40 | 0.00 | - | 3 | 14 | 21.83% |
| A250117P00160000 | 2024-04-04 10:42AM EDT | 160.00 | 20.49 | 27.90 | 29.80 | 0.00 | - | 2 | 16 | 22.46% |
| A250117P00165000 | 2024-01-26 1:17PM EDT | 165.00 | 33.70 | 32.50 | 34.70 | 0.00 | - | 1 | 1 | 24.35% |
| A250117P00170000 | 2023-11-08 3:54PM EDT | 170.00 | 62.50 | 40.50 | 44.50 | 0.00 | - | 6 | 7 | 40.10% |
© 2024 Yahoo. All rights reserved.