Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,448.84 +484.53 (+2.11%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Agilent Technologies, Inc. (A)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A230217C00090000 | 2022-09-23 2:50PM EST | 90.00 | 36.00 | 41.40 | 43.60 | 0.00 | - | 1 | 1 | 0.00% |
| A230217C00100000 | 2023-01-20 10:40AM EST | 100.00 | 53.95 | 54.40 | 57.80 | 0.00 | - | 1 | 3 | 103.91% |
| A230217C00110000 | 2022-12-05 11:25AM EST | 110.00 | 44.53 | 40.60 | 43.50 | 0.00 | - | 1 | 1 | 0.00% |
| A230217C00120000 | 2022-08-09 11:23AM EST | 120.00 | 18.80 | 20.40 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
| A230217C00125000 | 2023-01-23 3:55PM EST | 125.00 | 34.90 | 29.70 | 32.70 | 0.00 | - | 10 | 63 | 60.35% |
| A230217C00130000 | 2023-01-09 12:28PM EST | 130.00 | 20.35 | 25.10 | 28.00 | 0.00 | - | 2 | 40 | 58.59% |
| A230217C00135000 | 2023-01-10 10:39AM EST | 135.00 | 21.05 | 20.70 | 22.80 | 0.00 | - | 2 | 172 | 52.17% |
| A230217C00140000 | 2023-01-20 10:40AM EST | 140.00 | 15.00 | 16.30 | 17.90 | 0.00 | - | 1 | 57 | 55.27% |
| A230217C00145000 | 2023-01-23 12:05PM EST | 145.00 | 15.04 | 11.70 | 13.40 | 0.00 | - | 1 | 50 | 48.12% |
| A230217C00150000 | 2023-01-26 3:50PM EST | 150.00 | 8.26 | 7.90 | 9.00 | 0.00 | - | 3 | 157 | 40.02% |
| A230217C00155000 | 2023-01-27 3:31PM EST | 155.00 | 5.10 | 4.70 | 5.00 | +0.05 | +0.99% | 6 | 552 | 32.03% |
| A230217C00160000 | 2023-01-27 2:31PM EST | 160.00 | 2.75 | 2.30 | 2.65 | -0.11 | -3.85% | 61 | 425 | 30.40% |
| A230217C00165000 | 2023-01-27 3:43PM EST | 165.00 | 1.27 | 0.95 | 1.30 | -0.03 | -2.31% | 160 | 896 | 30.10% |
| A230217C00170000 | 2023-01-27 10:16AM EST | 170.00 | 0.48 | 0.25 | 0.85 | -0.14 | -22.58% | 1 | 153 | 33.64% |
| A230217C00175000 | 2023-01-26 9:39AM EST | 175.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 37 | 35.60% |
| A230217C00180000 | 2023-01-11 9:43AM EST | 180.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 2 | 12 | 51.20% |
| A230217C00185000 | 2022-12-19 9:30AM EST | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
| A230217C00195000 | 2022-11-22 2:06PM EST | 195.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | - | 1 | 69.92% |
| A230217C00200000 | 2022-12-28 9:56AM EST | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 44.53% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A230217P00060000 | 2023-01-11 3:39PM EST | 60.00 | 0.11 | 0.00 | 0.90 | 0.00 | - | 3 | 21 | 209.08% |
| A230217P00065000 | 2022-11-28 12:25PM EST | 65.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | 1 | 5 | 205.57% |
| A230217P00070000 | 2022-11-11 9:56AM EST | 70.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 251.56% |
| A230217P00075000 | 2023-01-04 9:30AM EST | 75.00 | 0.39 | 0.00 | 0.15 | 0.00 | - | 60 | 14 | 127.34% |
| A230217P00080000 | 2022-10-27 9:06AM EST | 80.00 | 0.70 | 0.00 | 0.80 | 0.00 | - | 1 | 0 | 148.05% |
| A230217P00085000 | 2022-08-22 2:16PM EST | 85.00 | 1.13 | 1.15 | 1.50 | 0.00 | - | 8 | 10 | 171.92% |
| A230217P00090000 | 2022-10-18 2:46PM EST | 90.00 | 1.22 | 0.20 | 0.85 | 0.00 | - | 1 | 1 | 130.76% |
| A230217P00095000 | 2023-01-23 10:48AM EST | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 110 | 367 | 92.38% |
| A230217P00100000 | 2023-01-23 10:50AM EST | 100.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 35 | 57 | 86.33% |
| A230217P00105000 | 2023-01-23 10:51AM EST | 105.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 62 | 114.65% |
| A230217P00110000 | 2023-01-24 10:39AM EST | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 84 | 61.72% |
| A230217P00115000 | 2023-01-23 10:48AM EST | 115.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 12 | 37 | 61.72% |
| A230217P00120000 | 2023-01-19 1:58PM EST | 120.00 | 0.33 | 0.05 | 0.35 | 0.00 | - | 5 | 70 | 58.20% |
| A230217P00125000 | 2023-01-27 1:47PM EST | 125.00 | 0.13 | 0.05 | 0.30 | -0.15 | -53.57% | 126 | 212 | 54.20% |
| A230217P00130000 | 2023-01-26 12:22PM EST | 130.00 | 0.22 | 0.05 | 0.50 | 0.00 | - | 7 | 436 | 51.37% |
| A230217P00135000 | 2023-01-27 2:55PM EST | 135.00 | 0.37 | 0.25 | 0.95 | -0.16 | -30.19% | 2 | 58 | 50.54% |
| A230217P00140000 | 2023-01-25 3:05PM EST | 140.00 | 0.65 | 0.45 | 0.95 | 0.00 | - | 3 | 125 | 40.89% |
| A230217P00145000 | 2023-01-27 3:41PM EST | 145.00 | 0.99 | 0.95 | 1.60 | -0.31 | -23.85% | 2 | 89 | 37.94% |
| A230217P00150000 | 2023-01-27 3:41PM EST | 150.00 | 1.84 | 2.00 | 2.20 | -0.41 | -18.22% | 2 | 170 | 31.42% |
| A230217P00155000 | 2023-01-27 2:49PM EST | 155.00 | 3.30 | 3.60 | 4.00 | -0.45 | -12.00% | 3 | 508 | 29.90% |
| A230217P00160000 | 2023-01-26 2:38PM EST | 160.00 | 6.67 | 6.20 | 6.70 | 0.00 | - | 1 | 140 | 28.49% |
| A230217P00165000 | 2022-12-01 1:44PM EST | 165.00 | 12.20 | 15.70 | 17.40 | 0.00 | - | - | 1 | 75.51% |
© 2023 Yahoo. All rights reserved.
