Singapore markets closed

Agilent Technologies, Inc. (A)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
148.73-2.26 (-1.50%)
As of 01:55PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
A211217C000950002021-10-25 9:57AM EST95.0063.6055.0059.800.00--10208.45%
A211217C001000002021-11-23 12:43PM EST100.0052.3047.6050.800.00--20112.99%
A211217C001250002021-11-29 3:37PM EST125.0028.9223.7025.600.00-5567.82%
A211217C001300002021-11-29 3:37PM EST130.0024.4018.5020.400.00-5552.39%
A211217C001350002021-11-26 12:17PM EST135.0019.0013.8015.500.00-121356.15%
A211217C001400002021-12-02 12:44PM EST140.0012.689.9010.700.00-32144.68%
A211217C001450002021-12-01 3:23PM EST145.006.935.306.600.00-17937.82%
A211217C001500002021-12-03 10:13AM EST150.004.003.103.80-0.60-13.04%15536.48%
A211217C001550002021-12-03 12:23PM EST155.001.451.351.85-0.80-35.56%630134.80%
A211217C001600002021-12-02 12:30PM EST160.001.300.450.900.00-1151835.52%
A211217C001650002021-12-03 1:27PM EST165.000.350.300.45-0.15-30.00%650437.06%
A211217C001700002021-12-03 11:42AM EST170.000.160.150.25-0.10-38.46%331,35039.45%
A211217C001750002021-12-03 1:17PM EST175.000.050.050.20-0.10-66.67%291,09944.24%
A211217C001800002021-12-03 10:52AM EST180.000.060.000.20-0.04-40.00%7446450.39%
A211217C001850002021-12-03 1:19PM EST185.000.050.000.20-0.02-28.57%32,44250.39%
A211217C001900002021-11-29 1:11PM EST190.000.100.001.100.00-1562874.22%
A211217C001950002021-11-26 9:30AM EST195.000.050.000.350.00-111465.63%
A211217C002000002021-11-22 3:26PM EST200.000.450.002.150.00-1199.17%
A211217C002100002021-11-23 9:31AM EST210.000.100.000.050.00--2263.28%
A211217C002200002021-11-23 10:51AM EST220.000.030.002.150.00--8121.97%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
A211217P000800002021-10-25 11:06AM EST80.000.150.003.200.00--1214.06%
A211217P000850002021-10-20 2:45PM EST85.000.150.004.800.00--6218.26%
A211217P000950002021-11-29 3:37PM EST95.000.430.002.150.00-55148.78%
A211217P001050002021-11-01 11:49AM EST105.000.480.000.700.00-13395.70%
A211217P001100002021-11-02 9:05AM EST110.000.390.002.150.00-34108.06%
A211217P001150002021-11-22 11:41AM EST115.000.050.002.150.00-1395.36%
A211217P001200002021-11-23 10:02AM EST120.000.100.002.150.00-11083.01%
A211217P001250002021-11-29 11:18AM EST125.000.250.002.200.00-18771.34%
A211217P001300002021-12-03 12:20PM EST130.000.400.250.35+0.30+300.00%411643.85%
A211217P001350002021-12-03 12:22PM EST135.000.600.500.70+0.16+36.36%440940.85%
A211217P001400002021-12-02 10:50AM EST140.001.001.051.300.00-3023037.16%
A211217P001450002021-12-03 1:37PM EST145.002.252.102.40+0.47+26.40%449833.61%
A211217P001500002021-12-03 1:35PM EST150.004.254.104.50+0.85+25.00%163031.73%
A211217P001550002021-12-03 12:58PM EST155.008.217.107.70+1.61+24.39%439830.65%
A211217P001600002021-12-02 11:27AM EST160.0011.5010.5011.70+1.75+17.95%110428.37%
A211217P001650002021-12-02 3:56PM EST165.0013.6514.9016.400.00-120828.52%
A211217P001700002021-12-03 12:55PM EST170.0021.7019.0021.30+3.30+17.93%14328.32%
A211217P001750002021-12-01 3:27PM EST175.0026.0525.0027.400.00-31965.36%
A211217P001800002021-12-01 9:40AM EST180.0029.4129.8032.600.00-11976.44%