Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
54,997.55 -1,567.87 (-2.77%) CMC Crypto 200
1,394.61 -47.15 (-3.27%)
Agilent Technologies, Inc. (A)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EST. Market open.
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A211217C00095000 | 2021-10-25 9:57AM EST | 95.00 | 63.60 | 55.00 | 59.80 | 0.00 | - | - | 10 | 208.45% |
| A211217C00100000 | 2021-11-23 12:43PM EST | 100.00 | 52.30 | 47.60 | 50.80 | 0.00 | - | - | 20 | 112.99% |
| A211217C00125000 | 2021-11-29 3:37PM EST | 125.00 | 28.92 | 23.70 | 25.60 | 0.00 | - | 5 | 5 | 67.82% |
| A211217C00130000 | 2021-11-29 3:37PM EST | 130.00 | 24.40 | 18.50 | 20.40 | 0.00 | - | 5 | 5 | 52.39% |
| A211217C00135000 | 2021-11-26 12:17PM EST | 135.00 | 19.00 | 13.80 | 15.50 | 0.00 | - | 12 | 13 | 56.15% |
| A211217C00140000 | 2021-12-02 12:44PM EST | 140.00 | 12.68 | 9.90 | 10.70 | 0.00 | - | 3 | 21 | 44.68% |
| A211217C00145000 | 2021-12-01 3:23PM EST | 145.00 | 6.93 | 5.30 | 6.60 | 0.00 | - | 1 | 79 | 37.82% |
| A211217C00150000 | 2021-12-03 10:13AM EST | 150.00 | 4.00 | 3.10 | 3.80 | -0.60 | -13.04% | 1 | 55 | 36.48% |
| A211217C00155000 | 2021-12-03 12:23PM EST | 155.00 | 1.45 | 1.35 | 1.85 | -0.80 | -35.56% | 6 | 301 | 34.80% |
| A211217C00160000 | 2021-12-02 12:30PM EST | 160.00 | 1.30 | 0.45 | 0.90 | 0.00 | - | 11 | 518 | 35.52% |
| A211217C00165000 | 2021-12-03 1:27PM EST | 165.00 | 0.35 | 0.30 | 0.45 | -0.15 | -30.00% | 6 | 504 | 37.06% |
| A211217C00170000 | 2021-12-03 11:42AM EST | 170.00 | 0.16 | 0.15 | 0.25 | -0.10 | -38.46% | 33 | 1,350 | 39.45% |
| A211217C00175000 | 2021-12-03 1:17PM EST | 175.00 | 0.05 | 0.05 | 0.20 | -0.10 | -66.67% | 29 | 1,099 | 44.24% |
| A211217C00180000 | 2021-12-03 10:52AM EST | 180.00 | 0.06 | 0.00 | 0.20 | -0.04 | -40.00% | 74 | 464 | 50.39% |
| A211217C00185000 | 2021-12-03 1:19PM EST | 185.00 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 3 | 2,442 | 50.39% |
| A211217C00190000 | 2021-11-29 1:11PM EST | 190.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 15 | 628 | 74.22% |
| A211217C00195000 | 2021-11-26 9:30AM EST | 195.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 114 | 65.63% |
| A211217C00200000 | 2021-11-22 3:26PM EST | 200.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 99.17% |
| A211217C00210000 | 2021-11-23 9:31AM EST | 210.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 22 | 63.28% |
| A211217C00220000 | 2021-11-23 10:51AM EST | 220.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | - | 8 | 121.97% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A211217P00080000 | 2021-10-25 11:06AM EST | 80.00 | 0.15 | 0.00 | 3.20 | 0.00 | - | - | 1 | 214.06% |
| A211217P00085000 | 2021-10-20 2:45PM EST | 85.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 6 | 218.26% |
| A211217P00095000 | 2021-11-29 3:37PM EST | 95.00 | 0.43 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 148.78% |
| A211217P00105000 | 2021-11-01 11:49AM EST | 105.00 | 0.48 | 0.00 | 0.70 | 0.00 | - | 1 | 33 | 95.70% |
| A211217P00110000 | 2021-11-02 9:05AM EST | 110.00 | 0.39 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 108.06% |
| A211217P00115000 | 2021-11-22 11:41AM EST | 115.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 95.36% |
| A211217P00120000 | 2021-11-23 10:02AM EST | 120.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 83.01% |
| A211217P00125000 | 2021-11-29 11:18AM EST | 125.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 87 | 71.34% |
| A211217P00130000 | 2021-12-03 12:20PM EST | 130.00 | 0.40 | 0.25 | 0.35 | +0.30 | +300.00% | 4 | 116 | 43.85% |
| A211217P00135000 | 2021-12-03 12:22PM EST | 135.00 | 0.60 | 0.50 | 0.70 | +0.16 | +36.36% | 4 | 409 | 40.85% |
| A211217P00140000 | 2021-12-02 10:50AM EST | 140.00 | 1.00 | 1.05 | 1.30 | 0.00 | - | 30 | 230 | 37.16% |
| A211217P00145000 | 2021-12-03 1:37PM EST | 145.00 | 2.25 | 2.10 | 2.40 | +0.47 | +26.40% | 4 | 498 | 33.61% |
| A211217P00150000 | 2021-12-03 1:35PM EST | 150.00 | 4.25 | 4.10 | 4.50 | +0.85 | +25.00% | 1 | 630 | 31.73% |
| A211217P00155000 | 2021-12-03 12:58PM EST | 155.00 | 8.21 | 7.10 | 7.70 | +1.61 | +24.39% | 4 | 398 | 30.65% |
| A211217P00160000 | 2021-12-02 11:27AM EST | 160.00 | 11.50 | 10.50 | 11.70 | +1.75 | +17.95% | 1 | 104 | 28.37% |
| A211217P00165000 | 2021-12-02 3:56PM EST | 165.00 | 13.65 | 14.90 | 16.40 | 0.00 | - | 1 | 208 | 28.52% |
| A211217P00170000 | 2021-12-03 12:55PM EST | 170.00 | 21.70 | 19.00 | 21.30 | +3.30 | +17.93% | 1 | 43 | 28.32% |
| A211217P00175000 | 2021-12-01 3:27PM EST | 175.00 | 26.05 | 25.00 | 27.40 | 0.00 | - | 3 | 19 | 65.36% |
| A211217P00180000 | 2021-12-01 9:40AM EST | 180.00 | 29.41 | 29.80 | 32.60 | 0.00 | - | 1 | 19 | 76.44% |
© 2021 Yahoo. All rights reserved.
