Canada markets open in 2 hours 31 minutes

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
117.06-3.51 (-2.91%)
At close: 04:03PM EDT
119.60 +2.54 (+2.17%)
After hours: 06:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A220715C000900002022-03-21 11:30AM EDT90.0049.5039.1041.100.00--1277.15%
A220715C000950002022-06-22 12:30PM EDT95.0018.760.000.000.00--10.00%
A220715C001000002022-06-22 12:30PM EDT100.0014.110.000.000.00-130.00%
A220715C001050002022-06-22 3:47PM EDT105.009.980.000.000.00-120.00%
A220715C001100002022-06-28 9:57AM EDT110.0011.680.000.000.00-1570.00%
A220715C001150002022-06-28 3:49PM EDT115.004.500.000.000.00-21,0930.00%
A220715C001200002022-06-28 9:57AM EDT120.003.930.000.000.00-103.13%
A220715C001250002022-06-28 2:24PM EDT125.000.750.000.000.00-76036.25%
A220715C001300002022-06-28 3:02PM EDT130.000.230.000.000.00-1498912.50%
A220715C001350002022-06-27 9:52AM EDT135.000.350.000.000.00-158412.50%
A220715C001400002022-06-28 10:56AM EDT140.000.100.000.000.00-41,08825.00%
A220715C001450002022-06-24 2:12PM EDT145.000.100.000.000.00-31,13825.00%
A220715C001500002022-06-09 9:44AM EDT150.000.050.000.000.00-64325.00%
A220715C001550002022-06-07 2:39PM EDT155.000.210.000.000.00-218625.00%
A220715C001600002022-04-27 2:59PM EDT160.000.300.002.200.00-138103.08%
A220715C001700002022-06-27 10:18AM EDT170.000.050.000.000.00-5525.00%
A220715C001950002022-06-10 10:18AM EDT195.000.050.000.000.00--150.00%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A220715P000600002022-06-14 1:54PM EDT60.000.100.000.000.00-2713050.00%
A220715P000650002022-06-13 1:51PM EDT65.000.150.000.000.00-418050.00%
A220715P000700002022-05-24 12:29PM EDT70.000.350.000.300.00--1114.26%
A220715P000750002022-05-24 1:55PM EDT75.000.400.000.350.00--1103.03%
A220715P000800002022-06-28 9:40AM EDT80.000.050.000.000.00-5050.00%
A220715P000850002022-05-12 3:26PM EDT85.001.200.001.800.00-4021108.01%
A220715P000900002022-06-27 1:37PM EDT90.000.100.000.000.00-19625.00%
A220715P000950002022-06-23 9:59AM EDT95.000.350.000.000.00-51125.00%
A220715P001000002022-06-24 2:39PM EDT100.000.330.000.000.00-33312.50%
A220715P001050002022-06-28 3:46PM EDT105.000.690.000.000.00-14012.50%
A220715P001100002022-06-24 10:40AM EDT110.000.930.000.000.00-73736.25%
A220715P001150002022-06-28 3:40PM EDT115.002.700.000.000.00-1151,0401.56%
A220715P001200002022-06-28 11:58AM EDT120.003.940.000.000.00-17230.00%
A220715P001250002022-06-27 2:33PM EDT125.005.500.000.000.00-27340.00%
A220715P001300002022-06-28 10:54AM EDT130.0011.000.000.000.00-11200.00%
A220715P001350002022-06-16 12:13PM EDT135.0021.500.000.000.00-11880.00%
A220715P001400002022-06-14 9:57AM EDT140.0025.080.000.000.00-100.00%
A220715P001450002022-05-27 10:36AM EDT145.0015.8522.0025.800.00-220.00%
A220715P001500002022-06-23 11:12AM EDT150.0034.750.000.000.00-12120.00%
A220715P001600002022-06-27 1:05PM EDT160.0039.290.000.000.00-110.00%
A220715P001650002022-06-27 1:05PM EDT165.0044.230.000.000.00--10.00%
A220715P001800002022-06-07 3:24PM EDT180.0050.510.000.000.00--00.00%