Canada Markets closed

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
149.33-1.66 (-1.10%)
At close: 04:02PM EST
151.86 +2.53 (+1.69%)
After hours: 07:34PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A220121C000400002020-07-09 3:56PM EST40.0037.000.000.000.00--30.00%
A220121C000450002020-09-08 10:57AM EST45.0051.5057.0062.000.00-3000.00%
A220121C000500002020-10-22 9:48AM EST50.0056.400.000.000.00-100.00%
A220121C000550002020-07-09 3:56PM EST55.0033.600.000.000.00-220.00%
A220121C000600002020-10-09 9:27AM EST60.0046.6052.4057.000.00-110.00%
A220121C000650002020-07-08 2:07PM EST65.0028.2834.9036.400.00-270.00%
A220121C000675002020-07-09 3:56PM EST67.5013.550.000.000.00--200.00%
A220121C000700002020-11-17 3:27PM EST70.0041.4049.0052.500.00-590.00%
A220121C000725002020-07-09 3:56PM EST72.5015.530.000.000.00-1110.00%
A220121C000750002020-07-09 3:56PM EST75.0017.000.000.000.00-770.00%
A220121C000775002021-06-04 10:15AM EST77.5060.5268.2071.600.00-26210.00%
A220121C000800002021-06-16 1:33PM EST80.0063.8065.3069.400.00-1972.27%
A220121C000825002020-07-09 3:56PM EST82.5010.450.000.000.00-140.00%
A220121C000850002020-08-28 2:55PM EST85.0021.6321.8023.500.00-2200.00%
A220121C000875002020-06-29 2:55PM EST87.5013.1017.3019.700.00-110.00%
A220121C000900002020-12-23 11:44AM EST90.0032.7039.5040.600.00-1160.00%
A220121C000925002021-01-28 9:37AM EST92.5031.9532.4034.900.00-120.00%
A220121C000950002021-06-23 1:57PM EST95.0053.3051.5054.500.00-11460.84%
A220121C000975002021-01-19 11:49AM EST97.5033.3534.3035.800.00-1230.00%
A220121C001000002021-06-22 1:57PM EST100.0047.2047.1048.800.00-1660.00%
A220121C001050002021-03-02 1:32PM EST105.0026.4025.4027.300.00-5210.00%
A220121C001100002021-06-17 8:46AM EST110.0035.4038.0039.200.00-11870.00%
A220121C001150002021-06-08 9:57AM EST115.0026.0333.6034.500.00-23937.70%
A220121C001200002021-06-17 2:39PM EST120.0030.0028.9029.500.00-110032.37%
A220121C001250002021-06-08 9:58AM EST125.0018.2824.7025.300.00-29539.93%
A220121C001300002021-06-21 11:50AM EST130.0020.7720.7021.100.00-4314140.38%
A220121C001350002020-11-06 10:51AM EST135.006.000.000.000.00-100.00%
A220121C001400002021-06-23 10:54AM EST140.0014.7013.8014.100.00-323042.25%
A220121C001450002021-06-23 10:29AM EST145.0011.6510.9011.500.00-84244.06%
A220121C001500002020-11-05 2:31PM EST150.002.600.000.000.00-500.39%
A220121C001550002021-06-18 12:28PM EST155.006.936.506.900.00-42643.97%
A220121C001600002021-06-14 8:32AM EST160.004.104.805.100.00-16843.41%
A220121C001650002021-06-17 1:05PM EST165.003.803.503.800.00-111143.59%
A220121C001800002021-06-14 2:55PM EST180.001.481.251.500.00-41044.47%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A220121P000325002021-05-04 9:51AM EST32.500.110.000.600.00-140203.52%
A220121P000350002020-11-03 11:46AM EST35.000.470.000.000.00-4050.00%
A220121P000375002020-07-09 3:56PM EST37.501.580.000.000.00--250.00%
A220121P000400002020-10-27 12:37PM EST40.000.440.000.000.00-4050.00%
A220121P000425002021-01-08 11:39AM EST42.500.720.550.950.00-47196.29%
A220121P000450002021-06-01 9:17AM EST45.000.050.000.250.00-16143.36%
A220121P000475002021-03-19 1:30PM EST47.500.600.200.500.00-20158.20%
A220121P000500002021-03-22 9:13AM EST50.000.600.000.450.00-24141.99%
A220121P000550002021-03-22 8:48AM EST55.000.800.000.500.00-26132.23%
A220121P000575002020-12-11 9:56AM EST57.501.200.603.200.00-210184.81%
A220121P000600002021-02-22 9:30AM EST60.001.050.600.950.00-316146.68%
A220121P000625002021-03-22 8:30AM EST62.501.000.000.000.00-24750.00%
A220121P000650002021-04-08 8:30AM EST65.000.600.150.550.00-237117.58%
A220121P000675002020-10-19 11:27AM EST67.502.400.000.000.00-2050.00%
A220121P000700002021-03-23 10:39AM EST70.001.200.250.850.00-219116.60%
A220121P000725002021-05-11 10:33AM EST72.500.650.050.600.00-127102.25%
A220121P000750002020-11-04 10:20AM EST75.003.000.000.000.00-2050.00%
A220121P000775002021-05-21 11:12AM EST77.500.740.000.000.00-265650.00%
A220121P000800002021-04-08 8:35AM EST80.001.200.501.000.00-2226104.10%
A220121P000825002021-04-05 8:30AM EST82.501.400.000.000.00-26825.00%
A220121P000850002021-03-29 2:50PM EST85.002.150.152.350.00-1135106.32%
A220121P000875002021-03-24 2:50PM EST87.502.590.851.300.00-23598.29%
A220121P000900002021-04-13 10:47AM EST90.001.851.551.800.00-1317104.40%
A220121P000925002020-10-27 9:40AM EST92.508.000.000.000.00-1025.00%
A220121P000950002021-05-12 11:27AM EST95.002.250.500.950.00-223878.49%
A220121P000975002021-05-18 2:56PM EST97.502.250.851.000.00-128078.71%
A220121P001000002021-06-15 2:24PM EST100.001.060.751.000.00-213373.90%
A220121P001050002021-06-17 2:33PM EST105.001.201.001.850.00-218874.83%
A220121P001100002021-06-17 12:14PM EST110.001.601.351.600.00-182467.63%
A220121P001150002021-06-14 12:54PM EST115.002.301.802.050.00-171,18764.87%
A220121P001200002021-06-22 12:19PM EST120.002.662.352.650.00-127262.21%
A220121P001250002021-06-16 1:05PM EST125.004.103.103.400.00-916559.80%
A220121P001300002021-06-22 12:19PM EST130.004.314.204.400.00-17958.17%
A220121P001350002021-06-23 12:54PM EST135.005.505.306.100.00-16757.12%
A220121P001400002021-06-22 10:56AM EST140.007.707.207.500.00-24655.82%
A220121P001500002021-06-21 10:57AM EST150.0012.4011.8012.100.00-1354.87%
A220121P001750002020-12-15 3:08PM EST175.0058.4050.6053.400.00-44167.30%