Singapore markets open in 5 hours 27 minutes
Straits Times Index
3,179.58 -15.46 (-0.48%) S&P 500
3,988.96 +47.48 (+1.20%) Dow
32,193.06 +264.44 (+0.83%) Nasdaq
11,474.18 +209.74 (+1.86%) BTC-USD
29,732.13 +397.09 (+1.35%) CMC Crypto 200
661.29 -9.71 (-1.45%)
Agilent Technologies, Inc. (A)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A220617C00110000 | 2022-05-25 11:51AM EDT | 110.00 | 11.70 | 11.80 | 12.90 | -4.63 | -28.35% | 2 | 4 | 50.29% |
| A220617C00115000 | 2022-05-25 2:17PM EDT | 115.00 | 8.20 | 8.10 | 8.80 | -1.40 | -14.58% | 11 | 98 | 44.34% |
| A220617C00120000 | 2022-05-25 2:37PM EDT | 120.00 | 4.84 | 4.90 | 6.40 | -3.56 | -42.38% | 53 | 246 | 48.27% |
| A220617C00125000 | 2022-05-25 2:28PM EDT | 125.00 | 2.46 | 2.40 | 2.90 | -2.68 | -52.14% | 76 | 854 | 37.15% |
| A220617C00130000 | 2022-05-25 3:05PM EDT | 130.00 | 1.20 | 1.00 | 1.30 | -1.80 | -60.00% | 68 | 1,109 | 34.68% |
| A220617C00135000 | 2022-05-25 3:13PM EDT | 135.00 | 0.45 | 0.35 | 0.50 | -1.14 | -71.70% | 155 | 712 | 33.23% |
| A220617C00140000 | 2022-05-25 3:00PM EDT | 140.00 | 0.20 | 0.10 | 0.20 | -0.50 | -71.43% | 43 | 407 | 33.50% |
| A220617C00145000 | 2022-05-25 11:41AM EDT | 145.00 | 0.10 | 0.00 | 0.25 | -0.25 | -71.43% | 17 | 75 | 41.46% |
| A220617C00150000 | 2022-05-24 3:58PM EDT | 150.00 | 0.31 | 0.00 | 0.10 | +0.16 | +106.67% | 1 | 25 | 40.72% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A220617P00060000 | 2022-05-24 3:52PM EDT | 60.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 12 | 405 | 101.56% |
| A220617P00080000 | 2022-05-25 11:23AM EDT | 80.00 | 0.06 | 0.05 | 0.15 | -0.18 | -75.00% | 20 | 20 | 74.22% |
| A220617P00085000 | 2022-05-25 3:11PM EDT | 85.00 | 0.21 | 0.05 | 0.25 | -0.09 | -30.00% | 2 | 112 | 68.56% |
| A220617P00090000 | 2022-05-25 3:05PM EDT | 90.00 | 0.20 | 0.20 | 0.25 | -0.20 | -50.00% | 16 | 56 | 62.99% |
| A220617P00095000 | 2022-05-25 3:14PM EDT | 95.00 | 0.31 | 0.10 | 0.50 | -0.24 | -43.64% | 50 | 174 | 56.15% |
| A220617P00100000 | 2022-05-25 3:09PM EDT | 100.00 | 0.49 | 0.45 | 0.50 | -0.31 | -38.75% | 255 | 963 | 51.12% |
| A220617P00105000 | 2022-05-25 3:07PM EDT | 105.00 | 0.73 | 0.70 | 0.80 | -0.37 | -33.64% | 610 | 1,127 | 46.83% |
| A220617P00110000 | 2022-05-25 3:07PM EDT | 110.00 | 1.23 | 1.15 | 1.30 | -0.37 | -23.13% | 255 | 680 | 41.99% |
| A220617P00115000 | 2022-05-25 2:37PM EDT | 115.00 | 2.35 | 2.05 | 2.35 | -0.10 | -4.08% | 295 | 924 | 39.16% |
| A220617P00120000 | 2022-05-25 2:37PM EDT | 120.00 | 4.14 | 3.50 | 4.00 | +0.34 | +8.95% | 114 | 1,145 | 35.97% |
| A220617P00125000 | 2022-05-25 3:04PM EDT | 125.00 | 6.20 | 6.10 | 6.70 | +0.54 | +9.54% | 70 | 400 | 34.52% |
| A220617P00130000 | 2022-05-25 3:03PM EDT | 130.00 | 9.80 | 9.70 | 11.80 | +0.90 | +10.11% | 9 | 337 | 48.46% |
| A220617P00135000 | 2022-05-25 11:28AM EDT | 135.00 | 13.90 | 14.00 | 15.60 | +2.05 | +17.30% | 1 | 45 | 46.90% |
| A220617P00140000 | 2022-05-24 9:30AM EDT | 140.00 | 15.00 | 18.00 | 19.40 | 0.00 | - | 3 | 21 | 36.13% |
| A220617P00145000 | 2022-05-23 9:34AM EDT | 145.00 | 19.60 | 23.30 | 25.40 | 0.00 | - | 1 | 2 | 61.57% |
| A220617P00150000 | 2022-05-03 12:24PM EDT | 150.00 | 26.97 | 28.00 | 30.20 | 0.00 | - | - | 12 | 65.99% |
| A220617P00170000 | 2022-05-20 3:32PM EDT | 170.00 | 46.00 | 48.20 | 50.00 | 0.00 | - | 2 | 0 | 87.35% |
© 2022 Yahoo. All rights reserved.
