Canada markets closed

Agilent Technologies, Inc. (A)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
154.23-0.08 (-0.05%)
At close: 04:00PM EDT
153.81 -0.42 (-0.27%)
After hours: 05:31PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A240621C000600002023-10-25 1:55PM EDT60.0045.8066.8069.400.00-220.00%
A240621C000700002024-01-05 1:00PM EDT70.0063.1062.2067.000.00-110.00%
A240621C000750002024-01-05 1:08PM EDT75.0058.2057.2062.000.00-550.00%
A240621C000900002023-10-27 12:15PM EDT90.0021.1038.3040.600.00-1210.00%
A240621C000950002023-10-27 12:28PM EDT95.0017.4034.1037.500.00-200.00%
A240621C001000002024-03-07 12:20PM EDT100.0049.3143.1047.800.00-1670.00%
A240621C001050002023-11-16 12:56PM EDT105.0017.4034.9038.000.00-13180.00%
A240621C001100002023-12-11 4:43PM EDT110.0024.7025.1025.700.00-130.00%
A240621C001150002024-04-16 3:17PM EDT115.0024.3537.7042.100.00-11261.40%
A240621C001200002024-05-09 3:08PM EDT120.0026.2233.0037.100.00-112256.69%
A240621C001250002024-05-17 1:48PM EDT125.0029.4928.0032.20+11.89+67.56%104450.07%
A240621C001300002024-05-17 1:48PM EDT130.0025.2123.2027.50-0.19-0.75%105566.14%
A240621C001350002024-05-16 10:58AM EDT135.0020.7019.6021.200.00-108946.31%
A240621C001400002024-05-17 10:08AM EDT140.0016.1514.2017.40+0.25+1.57%627546.55%
A240621C001450002024-05-17 3:28PM EDT145.0012.279.9012.00+0.62+5.32%1020334.35%
A240621C001500002024-05-17 12:09PM EDT150.008.557.908.20+0.53+6.61%124531.10%
A240621C001550002024-05-17 3:04PM EDT155.005.505.005.300.00-4429129.72%
A240621C001600002024-05-17 2:53PM EDT160.003.402.903.20+0.20+6.25%5127228.97%
A240621C001650002024-05-17 3:38PM EDT165.001.791.601.80+0.04+2.29%10513328.50%
A240621C001700002024-05-17 1:41PM EDT170.000.880.801.00-0.12-12.00%7713228.74%
A240621C001750002024-05-15 2:01PM EDT175.000.520.400.550.00-91729.22%
A240621C001800002024-04-15 9:38AM EDT180.000.210.050.750.00-1136.60%
A240621C001850002024-04-22 9:44AM EDT185.000.100.050.750.00-111141.26%
A240621C002100002024-03-21 1:25PM EDT210.000.160.000.750.00--353.86%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A240621P000550002024-04-23 1:45PM EDT55.000.100.002.150.00-22199.22%
A240621P000600002024-01-08 10:30AM EDT60.000.250.000.000.00-123450.00%
A240621P000650002024-05-06 11:37AM EDT65.000.050.002.150.00-68169.78%
A240621P000700002023-11-02 10:53AM EDT70.001.170.250.650.00--1133.30%
A240621P000750002024-02-14 10:53AM EDT75.000.180.000.750.00-734119.14%
A240621P000800002024-05-10 11:41AM EDT80.000.080.000.100.00-32483.20%
A240621P000850002024-02-07 11:41AM EDT85.000.370.000.700.00-46199.32%
A240621P000900002024-02-15 11:05AM EDT90.000.470.000.750.00-3891.89%
A240621P000950002024-03-18 3:15PM EDT95.000.350.002.300.00-18104.64%
A240621P001000002024-04-18 10:55AM EDT100.000.400.000.150.00-56959.77%
A240621P001050002024-05-07 12:25PM EDT105.000.200.001.000.00-33972.36%
A240621P001100002024-04-17 9:47AM EDT110.000.700.001.000.00-215664.94%
A240621P001150002024-04-24 12:00PM EDT115.000.650.001.000.00-210457.76%
A240621P001200002024-05-13 1:58PM EDT120.000.220.000.750.00-110255.54%
A240621P001250002024-05-17 11:49AM EDT125.000.390.150.700.00-19647.46%
A240621P001300002024-05-17 2:07PM EDT130.000.410.100.50+0.12+41.38%435837.28%
A240621P001350002024-05-17 1:48PM EDT135.000.400.300.50-0.14-25.93%2033430.66%
A240621P001400002024-05-17 1:48PM EDT140.000.780.750.90-0.17-17.89%4014328.55%
A240621P001450002024-05-17 2:07PM EDT145.001.581.502.70-0.12-7.06%219833.91%
A240621P001500002024-05-17 3:49PM EDT150.002.552.903.10-0.65-20.31%513826.25%
A240621P001550002024-05-16 11:31AM EDT155.005.305.005.300.00-465025.70%
A240621P001600002024-05-17 1:48PM EDT160.007.907.908.30-0.30-3.66%103025.17%
A240621P001750002024-03-08 11:20AM EDT175.0025.1528.5033.000.00-1091.63%