Singapore markets open in 6 hours 24 minutes

Agilent Technologies, Inc. (A)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
127.28-0.31 (-0.24%)
As of 01:36PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
A250117C000650002023-07-07 9:40AM EST65.0058.5064.0068.500.00-2258.59%
A250117C000700002023-07-21 10:47AM EST70.0062.3054.5055.600.00-1110.00%
A250117C000750002023-11-28 1:22PM EST75.0055.1056.9057.400.00-34652.22%
A250117C000800002023-11-24 10:27AM EST80.0050.8052.5053.600.00-79850.66%
A250117C000850002023-11-27 1:09PM EST85.0047.0048.3049.600.00-11750.86%
A250117C000900002023-11-22 1:56PM EST90.0041.8044.2044.600.00-21346.06%
A250117C000950002023-11-24 11:11AM EST95.0039.0040.1040.500.00-21343.90%
A250117C001000002023-11-29 11:08AM EST100.0036.0036.2036.600.00-22742.07%
A250117C001050002023-11-21 2:44PM EST105.0030.1032.4033.100.00-213040.95%
A250117C001100002023-11-21 2:44PM EST110.0026.6028.8029.500.00-1111839.30%
A250117C001150002023-11-21 1:16PM EST115.0023.5025.5025.900.00-92037.40%
A250117C001200002023-11-30 11:07AM EST120.0023.0522.4022.80+8.77+61.41%120936.23%
A250117C001250002023-11-29 1:20PM EST125.0019.6219.5020.000.00-317335.30%
A250117C001300002023-11-30 12:06PM EST130.0017.1016.8017.30+1.20+7.55%511134.22%
A250117C001350002023-11-30 10:46AM EST135.0014.6014.3014.90+0.25+1.74%234133.34%
A250117C001400002023-11-21 12:36PM EST140.0010.5912.1012.700.00-54232.48%
A250117C001450002023-11-02 8:43AM EST145.003.3010.2010.800.00-407031.81%
A250117C001500002023-11-30 10:28AM EST150.008.908.4010.70+4.70+111.90%13334.24%
A250117C001550002023-11-21 12:08PM EST155.006.157.009.200.00-3510833.74%
A250117C001600002023-11-21 1:53PM EST160.005.255.706.800.00-23231.04%
A250117C001650002023-11-17 9:50AM EST165.002.604.705.000.00-19929.02%
A250117C001700002023-11-21 10:07AM EST170.003.363.804.000.00-115328.38%
A250117C001750002023-11-29 9:57AM EST175.003.183.003.300.00-11928.16%
A250117C001800002023-11-21 1:00PM EST180.002.292.452.600.00-3710227.60%
A250117C001850002023-11-30 9:30AM EST185.002.202.002.15+1.17+113.59%62327.52%
A250117C001900002023-11-30 9:30AM EST190.001.801.652.45+1.10+157.14%41029.88%
A250117C001950002023-10-25 8:48AM EST195.000.450.000.000.00-206.25%
A250117C002000002023-11-21 1:05PM EST200.001.051.051.200.00-333127.31%
A250117C002100002023-11-27 3:04PM EST210.000.750.750.850.00-11627.47%
A250117C002200002023-11-27 3:04PM EST220.000.500.350.700.00-18728.37%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
A250117P000550002023-11-22 12:47PM EST55.000.550.000.500.00-1812743.04%
A250117P000600002023-11-22 3:08PM EST60.000.550.351.300.00-118647.41%
A250117P000650002023-11-13 11:50AM EST65.001.600.501.450.00-14144.17%
A250117P000700002023-10-16 8:56AM EST70.002.000.003.200.00-12049.85%
A250117P000750002023-11-10 12:12PM EST75.002.851.201.350.00-2735.52%
A250117P000800002023-11-21 10:11AM EST80.002.001.601.750.00-26434.19%
A250117P000850002023-11-28 10:41AM EST85.002.202.102.200.00-414232.73%
A250117P000900002023-11-27 2:54PM EST90.002.912.602.800.00-124831.54%
A250117P000950002023-11-28 10:45AM EST95.003.503.303.500.00-43930.29%
A250117P001000002023-11-22 2:58PM EST100.004.544.104.300.00-46128.97%
A250117P001050002023-11-30 12:19PM EST105.005.305.105.30-3.60-40.45%43427.81%
A250117P001100002023-11-21 2:37PM EST110.007.326.106.600.00-111426.94%
A250117P001150002023-11-21 9:50AM EST115.009.497.708.000.00-303625.82%
A250117P001200002023-11-21 10:51AM EST120.0011.009.409.700.00-110724.84%
A250117P001250002023-11-30 10:50AM EST125.0011.4011.2011.80-0.40-3.39%25112824.14%
A250117P001300002023-11-28 10:30AM EST130.0014.4013.4013.800.00-33922.72%
A250117P001350002023-10-31 9:08AM EST135.0032.800.000.000.00-1190.00%
A250117P001400002023-10-23 8:53AM EST140.0032.200.000.000.00-140.00%
A250117P001450002023-10-17 11:42AM EST145.0033.0031.6032.500.00-1139.28%
A250117P001500002023-10-25 2:07PM EST150.0046.0425.6028.300.00-24024.10%
A250117P001550002023-10-25 1:58PM EST155.0050.9628.4032.000.00-27023.46%
A250117P001600002023-11-08 2:54PM EST160.0052.5031.5033.700.00-6815.94%
A250117P001650002023-07-27 9:10AM EST165.0036.0043.0047.500.00-1239.28%
A250117P001700002023-11-08 2:54PM EST170.0062.5040.8043.100.00-6715.55%