Singapore markets open in 6 hours 24 minutes
Straits Times Index
3,072.99 -11.71 (-0.38%) S&P 500
4,542.29 -8.29 (-0.18%) Dow
35,704.36 +273.94 (+0.77%) Nasdaq
14,145.36 -113.13 (-0.79%) Bitcoin USD
37,788.67 +34.54 (+0.09%) CMC Crypto 200
781.63 -2.01 (-0.26%)
Agilent Technologies, Inc. (A)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EST. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A250117C00065000 | 2023-07-07 9:40AM EST | 65.00 | 58.50 | 64.00 | 68.50 | 0.00 | - | 2 | 2 | 58.59% |
| A250117C00070000 | 2023-07-21 10:47AM EST | 70.00 | 62.30 | 54.50 | 55.60 | 0.00 | - | 1 | 11 | 0.00% |
| A250117C00075000 | 2023-11-28 1:22PM EST | 75.00 | 55.10 | 56.90 | 57.40 | 0.00 | - | 3 | 46 | 52.22% |
| A250117C00080000 | 2023-11-24 10:27AM EST | 80.00 | 50.80 | 52.50 | 53.60 | 0.00 | - | 7 | 98 | 50.66% |
| A250117C00085000 | 2023-11-27 1:09PM EST | 85.00 | 47.00 | 48.30 | 49.60 | 0.00 | - | 1 | 17 | 50.86% |
| A250117C00090000 | 2023-11-22 1:56PM EST | 90.00 | 41.80 | 44.20 | 44.60 | 0.00 | - | 2 | 13 | 46.06% |
| A250117C00095000 | 2023-11-24 11:11AM EST | 95.00 | 39.00 | 40.10 | 40.50 | 0.00 | - | 2 | 13 | 43.90% |
| A250117C00100000 | 2023-11-29 11:08AM EST | 100.00 | 36.00 | 36.20 | 36.60 | 0.00 | - | 2 | 27 | 42.07% |
| A250117C00105000 | 2023-11-21 2:44PM EST | 105.00 | 30.10 | 32.40 | 33.10 | 0.00 | - | 21 | 30 | 40.95% |
| A250117C00110000 | 2023-11-21 2:44PM EST | 110.00 | 26.60 | 28.80 | 29.50 | 0.00 | - | 11 | 118 | 39.30% |
| A250117C00115000 | 2023-11-21 1:16PM EST | 115.00 | 23.50 | 25.50 | 25.90 | 0.00 | - | 9 | 20 | 37.40% |
| A250117C00120000 | 2023-11-30 11:07AM EST | 120.00 | 23.05 | 22.40 | 22.80 | +8.77 | +61.41% | 1 | 209 | 36.23% |
| A250117C00125000 | 2023-11-29 1:20PM EST | 125.00 | 19.62 | 19.50 | 20.00 | 0.00 | - | 3 | 173 | 35.30% |
| A250117C00130000 | 2023-11-30 12:06PM EST | 130.00 | 17.10 | 16.80 | 17.30 | +1.20 | +7.55% | 5 | 111 | 34.22% |
| A250117C00135000 | 2023-11-30 10:46AM EST | 135.00 | 14.60 | 14.30 | 14.90 | +0.25 | +1.74% | 2 | 341 | 33.34% |
| A250117C00140000 | 2023-11-21 12:36PM EST | 140.00 | 10.59 | 12.10 | 12.70 | 0.00 | - | 5 | 42 | 32.48% |
| A250117C00145000 | 2023-11-02 8:43AM EST | 145.00 | 3.30 | 10.20 | 10.80 | 0.00 | - | 40 | 70 | 31.81% |
| A250117C00150000 | 2023-11-30 10:28AM EST | 150.00 | 8.90 | 8.40 | 10.70 | +4.70 | +111.90% | 1 | 33 | 34.24% |
| A250117C00155000 | 2023-11-21 12:08PM EST | 155.00 | 6.15 | 7.00 | 9.20 | 0.00 | - | 35 | 108 | 33.74% |
| A250117C00160000 | 2023-11-21 1:53PM EST | 160.00 | 5.25 | 5.70 | 6.80 | 0.00 | - | 2 | 32 | 31.04% |
| A250117C00165000 | 2023-11-17 9:50AM EST | 165.00 | 2.60 | 4.70 | 5.00 | 0.00 | - | 1 | 99 | 29.02% |
| A250117C00170000 | 2023-11-21 10:07AM EST | 170.00 | 3.36 | 3.80 | 4.00 | 0.00 | - | 1 | 153 | 28.38% |
| A250117C00175000 | 2023-11-29 9:57AM EST | 175.00 | 3.18 | 3.00 | 3.30 | 0.00 | - | 1 | 19 | 28.16% |
| A250117C00180000 | 2023-11-21 1:00PM EST | 180.00 | 2.29 | 2.45 | 2.60 | 0.00 | - | 37 | 102 | 27.60% |
| A250117C00185000 | 2023-11-30 9:30AM EST | 185.00 | 2.20 | 2.00 | 2.15 | +1.17 | +113.59% | 6 | 23 | 27.52% |
| A250117C00190000 | 2023-11-30 9:30AM EST | 190.00 | 1.80 | 1.65 | 2.45 | +1.10 | +157.14% | 4 | 10 | 29.88% |
| A250117C00195000 | 2023-10-25 8:48AM EST | 195.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| A250117C00200000 | 2023-11-21 1:05PM EST | 200.00 | 1.05 | 1.05 | 1.20 | 0.00 | - | 3 | 331 | 27.31% |
| A250117C00210000 | 2023-11-27 3:04PM EST | 210.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 1 | 16 | 27.47% |
| A250117C00220000 | 2023-11-27 3:04PM EST | 220.00 | 0.50 | 0.35 | 0.70 | 0.00 | - | 1 | 87 | 28.37% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A250117P00055000 | 2023-11-22 12:47PM EST | 55.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 18 | 127 | 43.04% |
| A250117P00060000 | 2023-11-22 3:08PM EST | 60.00 | 0.55 | 0.35 | 1.30 | 0.00 | - | 1 | 186 | 47.41% |
| A250117P00065000 | 2023-11-13 11:50AM EST | 65.00 | 1.60 | 0.50 | 1.45 | 0.00 | - | 1 | 41 | 44.17% |
| A250117P00070000 | 2023-10-16 8:56AM EST | 70.00 | 2.00 | 0.00 | 3.20 | 0.00 | - | 1 | 20 | 49.85% |
| A250117P00075000 | 2023-11-10 12:12PM EST | 75.00 | 2.85 | 1.20 | 1.35 | 0.00 | - | 2 | 7 | 35.52% |
| A250117P00080000 | 2023-11-21 10:11AM EST | 80.00 | 2.00 | 1.60 | 1.75 | 0.00 | - | 2 | 64 | 34.19% |
| A250117P00085000 | 2023-11-28 10:41AM EST | 85.00 | 2.20 | 2.10 | 2.20 | 0.00 | - | 4 | 142 | 32.73% |
| A250117P00090000 | 2023-11-27 2:54PM EST | 90.00 | 2.91 | 2.60 | 2.80 | 0.00 | - | 12 | 48 | 31.54% |
| A250117P00095000 | 2023-11-28 10:45AM EST | 95.00 | 3.50 | 3.30 | 3.50 | 0.00 | - | 4 | 39 | 30.29% |
| A250117P00100000 | 2023-11-22 2:58PM EST | 100.00 | 4.54 | 4.10 | 4.30 | 0.00 | - | 4 | 61 | 28.97% |
| A250117P00105000 | 2023-11-30 12:19PM EST | 105.00 | 5.30 | 5.10 | 5.30 | -3.60 | -40.45% | 4 | 34 | 27.81% |
| A250117P00110000 | 2023-11-21 2:37PM EST | 110.00 | 7.32 | 6.10 | 6.60 | 0.00 | - | 11 | 14 | 26.94% |
| A250117P00115000 | 2023-11-21 9:50AM EST | 115.00 | 9.49 | 7.70 | 8.00 | 0.00 | - | 30 | 36 | 25.82% |
| A250117P00120000 | 2023-11-21 10:51AM EST | 120.00 | 11.00 | 9.40 | 9.70 | 0.00 | - | 1 | 107 | 24.84% |
| A250117P00125000 | 2023-11-30 10:50AM EST | 125.00 | 11.40 | 11.20 | 11.80 | -0.40 | -3.39% | 251 | 128 | 24.14% |
| A250117P00130000 | 2023-11-28 10:30AM EST | 130.00 | 14.40 | 13.40 | 13.80 | 0.00 | - | 3 | 39 | 22.72% |
| A250117P00135000 | 2023-10-31 9:08AM EST | 135.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| A250117P00140000 | 2023-10-23 8:53AM EST | 140.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| A250117P00145000 | 2023-10-17 11:42AM EST | 145.00 | 33.00 | 31.60 | 32.50 | 0.00 | - | 1 | 1 | 39.28% |
| A250117P00150000 | 2023-10-25 2:07PM EST | 150.00 | 46.04 | 25.60 | 28.30 | 0.00 | - | 24 | 0 | 24.10% |
| A250117P00155000 | 2023-10-25 1:58PM EST | 155.00 | 50.96 | 28.40 | 32.00 | 0.00 | - | 27 | 0 | 23.46% |
| A250117P00160000 | 2023-11-08 2:54PM EST | 160.00 | 52.50 | 31.50 | 33.70 | 0.00 | - | 6 | 8 | 15.94% |
| A250117P00165000 | 2023-07-27 9:10AM EST | 165.00 | 36.00 | 43.00 | 47.50 | 0.00 | - | 1 | 2 | 39.28% |
| A250117P00170000 | 2023-11-08 2:54PM EST | 170.00 | 62.50 | 40.80 | 43.10 | 0.00 | - | 6 | 7 | 15.55% |
© 2023 Yahoo. All rights reserved.