Singapore markets open in 5 hours 27 minutes

Agilent Technologies, Inc. (A)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
120.89-3.52 (-2.83%)
As of 03:33PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
A220617C001100002022-05-25 11:51AM EDT110.0011.7011.8012.90-4.63-28.35%2450.29%
A220617C001150002022-05-25 2:17PM EDT115.008.208.108.80-1.40-14.58%119844.34%
A220617C001200002022-05-25 2:37PM EDT120.004.844.906.40-3.56-42.38%5324648.27%
A220617C001250002022-05-25 2:28PM EDT125.002.462.402.90-2.68-52.14%7685437.15%
A220617C001300002022-05-25 3:05PM EDT130.001.201.001.30-1.80-60.00%681,10934.68%
A220617C001350002022-05-25 3:13PM EDT135.000.450.350.50-1.14-71.70%15571233.23%
A220617C001400002022-05-25 3:00PM EDT140.000.200.100.20-0.50-71.43%4340733.50%
A220617C001450002022-05-25 11:41AM EDT145.000.100.000.25-0.25-71.43%177541.46%
A220617C001500002022-05-24 3:58PM EDT150.000.310.000.10+0.16+106.67%12540.72%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
A220617P000600002022-05-24 3:52PM EDT60.000.090.000.050.00-12405101.56%
A220617P000800002022-05-25 11:23AM EDT80.000.060.050.15-0.18-75.00%202074.22%
A220617P000850002022-05-25 3:11PM EDT85.000.210.050.25-0.09-30.00%211268.56%
A220617P000900002022-05-25 3:05PM EDT90.000.200.200.25-0.20-50.00%165662.99%
A220617P000950002022-05-25 3:14PM EDT95.000.310.100.50-0.24-43.64%5017456.15%
A220617P001000002022-05-25 3:09PM EDT100.000.490.450.50-0.31-38.75%25596351.12%
A220617P001050002022-05-25 3:07PM EDT105.000.730.700.80-0.37-33.64%6101,12746.83%
A220617P001100002022-05-25 3:07PM EDT110.001.231.151.30-0.37-23.13%25568041.99%
A220617P001150002022-05-25 2:37PM EDT115.002.352.052.35-0.10-4.08%29592439.16%
A220617P001200002022-05-25 2:37PM EDT120.004.143.504.00+0.34+8.95%1141,14535.97%
A220617P001250002022-05-25 3:04PM EDT125.006.206.106.70+0.54+9.54%7040034.52%
A220617P001300002022-05-25 3:03PM EDT130.009.809.7011.80+0.90+10.11%933748.46%
A220617P001350002022-05-25 11:28AM EDT135.0013.9014.0015.60+2.05+17.30%14546.90%
A220617P001400002022-05-24 9:30AM EDT140.0015.0018.0019.400.00-32136.13%
A220617P001450002022-05-23 9:34AM EDT145.0019.6023.3025.400.00-1261.57%
A220617P001500002022-05-03 12:24PM EDT150.0026.9728.0030.200.00--1265.99%
A220617P001700002022-05-20 3:32PM EDT170.0046.0048.2050.000.00-2087.35%