Singapore markets closed

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
155.69-0.54 (-0.35%)
At close: 04:03PM EST
154.99 -0.70 (-0.45%)
After hours: 05:59PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
A230217C000900002022-09-23 2:50PM EST90.0036.0041.4043.600.00-110.00%
A230217C001000002023-01-20 10:40AM EST100.0053.9554.4057.800.00-13103.91%
A230217C001100002022-12-05 11:25AM EST110.0044.5340.6043.500.00-110.00%
A230217C001200002022-08-09 11:23AM EST120.0018.8020.4020.800.00-110.00%
A230217C001250002023-01-23 3:55PM EST125.0034.9029.7032.700.00-106360.35%
A230217C001300002023-01-09 12:28PM EST130.0020.3525.1028.000.00-24058.59%
A230217C001350002023-01-10 10:39AM EST135.0021.0520.7022.800.00-217252.17%
A230217C001400002023-01-20 10:40AM EST140.0015.0016.3017.900.00-15755.27%
A230217C001450002023-01-23 12:05PM EST145.0015.0411.7013.400.00-15048.12%
A230217C001500002023-01-26 3:50PM EST150.008.267.909.000.00-315740.02%
A230217C001550002023-01-27 3:31PM EST155.005.104.705.00+0.05+0.99%655232.03%
A230217C001600002023-01-27 2:31PM EST160.002.752.302.65-0.11-3.85%6142530.40%
A230217C001650002023-01-27 3:43PM EST165.001.270.951.30-0.03-2.31%16089630.10%
A230217C001700002023-01-27 10:16AM EST170.000.480.250.85-0.14-22.58%115333.64%
A230217C001750002023-01-26 9:39AM EST175.000.300.050.500.00-13735.60%
A230217C001800002023-01-11 9:43AM EST180.000.500.002.200.00-21251.20%
A230217C001850002022-12-19 9:30AM EST185.000.750.000.000.00-23612.50%
A230217C001950002022-11-22 2:06PM EST195.000.350.002.200.00--169.92%
A230217C002000002022-12-28 9:56AM EST200.000.050.000.050.00-1544.53%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
A230217P000600002023-01-11 3:39PM EST60.000.110.000.900.00-321209.08%
A230217P000650002022-11-28 12:25PM EST65.000.070.001.300.00-15205.57%
A230217P000700002022-11-11 9:56AM EST70.000.200.004.800.00-13251.56%
A230217P000750002023-01-04 9:30AM EST75.000.390.000.150.00-6014127.34%
A230217P000800002022-10-27 9:06AM EST80.000.700.000.800.00-10148.05%
A230217P000850002022-08-22 2:16PM EST85.001.131.151.500.00-810171.92%
A230217P000900002022-10-18 2:46PM EST90.001.220.200.850.00-11130.76%
A230217P000950002023-01-23 10:48AM EST95.000.050.000.200.00-11036792.38%
A230217P001000002023-01-23 10:50AM EST100.000.050.050.200.00-355786.33%
A230217P001050002023-01-23 10:51AM EST105.000.050.002.150.00-1062114.65%
A230217P001100002023-01-24 10:39AM EST110.000.050.000.100.00-108461.72%
A230217P001150002023-01-23 10:48AM EST115.000.200.000.250.00-123761.72%
A230217P001200002023-01-19 1:58PM EST120.000.330.050.350.00-57058.20%
A230217P001250002023-01-27 1:47PM EST125.000.130.050.30-0.15-53.57%12621254.20%
A230217P001300002023-01-26 12:22PM EST130.000.220.050.500.00-743651.37%
A230217P001350002023-01-27 2:55PM EST135.000.370.250.95-0.16-30.19%25850.54%
A230217P001400002023-01-25 3:05PM EST140.000.650.450.950.00-312540.89%
A230217P001450002023-01-27 3:41PM EST145.000.990.951.60-0.31-23.85%28937.94%
A230217P001500002023-01-27 3:41PM EST150.001.842.002.20-0.41-18.22%217031.42%
A230217P001550002023-01-27 2:49PM EST155.003.303.604.00-0.45-12.00%350829.90%
A230217P001600002023-01-26 2:38PM EST160.006.676.206.700.00-114028.49%
A230217P001650002022-12-01 1:44PM EST165.0012.2015.7017.400.00--175.51%