Singapore markets close in 4 hours 53 minutes
Straits Times Index
3,166.20 +12.97 (+0.41%) Nikkei
27,377.90 +257.37 (+0.95%) Hang Seng
17,999.93 -88.04 (-0.49%) FTSE 100
7,052.62 -33.84 (-0.48%) BTC-USD
20,339.94 +144.32 (+0.71%) CMC Crypto 200
462.08 +3.67 (+0.80%)
Agilent Technologies, Inc. (A)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A221021C00110000 | 2022-09-26 10:41AM EDT | 110.00 | 15.00 | 22.80 | 23.50 | 0.00 | - | 6 | 16 | 61.62% |
| A221021C00115000 | 2022-09-22 11:44AM EDT | 115.00 | 11.10 | 17.70 | 18.50 | 0.00 | - | 1 | 2 | 57.52% |
| A221021C00120000 | 2022-09-30 11:29AM EDT | 120.00 | 7.20 | 13.40 | 13.70 | 0.00 | - | 14 | 80 | 47.95% |
| A221021C00125000 | 2022-10-05 10:21AM EDT | 125.00 | 8.00 | 9.00 | 9.40 | +0.99 | +14.12% | 1 | 130 | 42.85% |
| A221021C00130000 | 2022-10-05 3:33PM EDT | 130.00 | 5.75 | 5.30 | 5.60 | +1.13 | +24.46% | 6 | 434 | 37.82% |
| A221021C00135000 | 2022-10-05 3:36PM EDT | 135.00 | 2.88 | 2.55 | 2.75 | +0.96 | +50.00% | 11 | 659 | 34.13% |
| A221021C00140000 | 2022-10-05 2:49PM EDT | 140.00 | 1.10 | 0.95 | 1.15 | +0.35 | +46.67% | 8 | 548 | 32.79% |
| A221021C00145000 | 2022-10-05 1:14PM EDT | 145.00 | 0.30 | 0.30 | 0.40 | +0.07 | +30.43% | 1 | 426 | 32.08% |
| A221021C00150000 | 2022-10-05 10:52AM EDT | 150.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 6 | 338 | 33.15% |
| A221021C00155000 | 2022-09-14 1:26PM EDT | 155.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 14 | 584 | 45.75% |
| A221021C00160000 | 2022-09-12 12:22PM EDT | 160.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 4 | 19 | 52.93% |
| A221021C00165000 | 2022-09-08 3:50PM EDT | 165.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 52.93% |
| A221021C00200000 | 2022-09-23 12:31PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 68 | 68 | 72.27% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A221021P00070000 | 2022-09-26 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 756 | 113.28% |
| A221021P00080000 | 2022-09-27 3:18PM EDT | 80.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 1 | 103.71% |
| A221021P00085000 | 2022-10-05 3:13PM EDT | 85.00 | 0.05 | - | - | +0.05 | - | - | - | 0.00% |
| A221021P00090000 | 2022-10-05 3:13PM EDT | 90.00 | 0.05 | - | - | +0.05 | - | - | - | 0.00% |
| A221021P00095000 | 2022-09-09 10:12AM EDT | 95.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 76.76% |
| A221021P00100000 | 2022-09-28 1:10PM EDT | 100.00 | 0.44 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 66.41% |
| A221021P00105000 | 2022-10-03 9:51AM EDT | 105.00 | 0.50 | 0.05 | 0.35 | 0.00 | - | 4 | 11 | 61.04% |
| A221021P00110000 | 2022-10-03 9:51AM EDT | 110.00 | 0.84 | 0.20 | 0.40 | 0.00 | - | 4 | 14 | 54.88% |
| A221021P00115000 | 2022-10-04 3:56PM EDT | 115.00 | 0.46 | 0.30 | 0.40 | 0.00 | - | 1 | 313 | 47.07% |
| A221021P00120000 | 2022-10-05 2:14PM EDT | 120.00 | 0.64 | 0.60 | 0.70 | -0.20 | -23.81% | 6 | 147 | 41.94% |
| A221021P00125000 | 2022-10-05 3:08PM EDT | 125.00 | 1.20 | 1.15 | 1.35 | -0.60 | -33.33% | 10 | 384 | 37.96% |
| A221021P00130000 | 2022-10-05 3:29PM EDT | 130.00 | 2.35 | 2.45 | 2.65 | -1.45 | -38.16% | 37 | 334 | 34.89% |
| A221021P00135000 | 2022-10-05 3:29PM EDT | 135.00 | 4.51 | 4.60 | 4.90 | -8.15 | -64.38% | 2 | 153 | 32.20% |
| A221021P00140000 | 2022-09-19 2:51PM EDT | 140.00 | 11.60 | 8.00 | 8.40 | 0.00 | - | 1 | 17 | 31.45% |
| A221021P00145000 | 2022-09-16 1:39PM EDT | 145.00 | 16.70 | 11.40 | 13.10 | 0.00 | - | 1 | 1 | 38.21% |
| A221021P00150000 | 2022-09-08 11:37AM EDT | 150.00 | 16.30 | 16.70 | 17.60 | 0.00 | - | - | 1 | 36.38% |
© 2022 Yahoo. All rights reserved.
