Canada markets open in 2 hours 10 minutes

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
133.50-2.56 (-1.88%)
At close: 04:00PM EDT
129.55 -3.95 (-2.96%)
Pre-Market: 07:00AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A250117C000650002023-07-07 10:40AM EDT65.0058.5064.0068.500.00-220.00%
A250117C000700002023-07-21 11:47AM EDT70.0062.3054.5055.600.00-1110.00%
A250117C000750002024-06-24 10:53AM EDT75.0063.050.000.000.00-5460.00%
A250117C000800002024-03-25 12:08PM EDT80.0067.8958.1062.800.00-29686.30%
A250117C000850002024-05-31 3:45PM EDT85.0048.6044.5048.900.00-101735.60%
A250117C000900002023-11-22 2:56PM EDT90.0041.8054.5057.500.00-21395.37%
A250117C000950002024-06-27 3:30PM EDT95.0038.890.000.000.00-4190.00%
A250117C001000002024-06-27 3:30PM EDT100.0034.400.000.000.00-7440.00%
A250117C001050002024-07-11 12:43PM EDT105.0028.900.000.000.00-1340.00%
A250117C001100002024-06-26 3:48PM EDT110.0027.800.000.000.00-61150.00%
A250117C001150002024-07-11 12:33PM EDT115.0020.900.000.000.00-1200.00%
A250117C001200002024-07-15 11:56AM EDT120.0019.200.000.000.00-282070.00%
A250117C001250002024-07-12 11:14AM EDT125.0016.200.000.000.00-3900.00%
A250117C001300002024-07-11 11:19AM EDT130.0011.600.000.000.00-6980.00%
A250117C001350002024-07-17 12:12PM EDT135.0011.500.000.000.00-62700.39%
A250117C001400002024-07-12 2:45PM EDT140.008.550.000.000.00-2661.56%
A250117C001450002024-07-05 10:26AM EDT145.004.200.000.000.00-1813.13%
A250117C001500002024-07-12 2:45PM EDT150.004.950.000.000.00-11663.13%
A250117C001550002024-07-15 2:06PM EDT155.003.200.000.000.00-11376.25%
A250117C001600002024-07-03 9:37AM EDT160.000.900.000.000.00-2836.25%
A250117C001650002024-07-12 10:03AM EDT165.001.750.000.000.00-21336.25%
A250117C001700002024-06-27 1:04PM EDT170.001.200.000.000.00-11286.25%
A250117C001750002024-07-08 10:46AM EDT175.000.600.000.000.00-1216.25%
A250117C001800002024-07-01 11:49AM EDT180.000.600.000.000.00-21056.25%
A250117C001850002024-05-14 10:24AM EDT185.003.700.350.550.00-142927.03%
A250117C001900002024-06-10 3:37PM EDT190.000.500.150.750.00-193130.54%
A250117C001950002024-05-24 10:15AM EDT195.001.950.200.950.00-11033.86%
A250117C002000002024-05-13 9:56AM EDT200.001.600.102.450.00-133044.57%
A250117C002100002024-05-15 2:13PM EDT210.001.270.002.350.00-11447.66%
A250117C002200002024-06-05 9:48AM EDT220.000.200.050.750.00-39239.86%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A250117P000550002024-07-03 12:21PM EDT55.000.200.000.000.00-317925.00%
A250117P000600002024-05-29 3:11PM EDT60.000.450.001.200.00-317963.43%
A250117P000650002024-05-29 3:11PM EDT65.000.310.001.200.00-57357.76%
A250117P000700002024-06-28 1:32PM EDT70.000.150.000.000.00-71825.00%
A250117P000750002024-01-11 12:21PM EDT75.001.280.401.500.00-106752.27%
A250117P000800002024-04-01 10:01AM EDT80.000.450.201.850.00-26355.65%
A250117P000850002024-05-30 9:36AM EDT85.000.650.201.000.00-115543.09%
A250117P000900002024-06-27 3:47PM EDT90.000.550.000.000.00-14912.50%
A250117P000950002024-07-15 12:31PM EDT95.000.800.000.000.00-559112.50%
A250117P001000002024-06-26 3:51PM EDT100.001.070.000.000.00-1616.25%
A250117P001050002024-07-11 2:38PM EDT105.001.600.000.000.00-20656.25%
A250117P001100002024-07-12 1:27PM EDT110.002.000.000.000.00-51926.25%
A250117P001150002024-07-11 2:38PM EDT115.003.200.000.000.00-202506.25%
A250117P001200002024-07-17 3:35PM EDT120.004.000.000.000.00-41163.13%
A250117P001250002024-06-28 3:38PM EDT125.007.000.000.000.00-2344201.56%
A250117P001300002024-07-11 2:07PM EDT130.008.150.000.000.00-20980.78%
A250117P001350002024-06-25 11:42AM EDT135.008.900.000.000.00-11230.00%
A250117P001400002024-07-15 11:34AM EDT140.0013.000.000.000.00-1480.00%
A250117P001450002024-06-25 1:23PM EDT145.0014.100.000.000.00-2150.00%
A250117P001500002024-07-05 3:42PM EDT150.0024.100.000.000.00-1340.00%
A250117P001550002024-05-30 10:29AM EDT155.0024.3024.0028.000.00-22836.50%
A250117P001600002024-05-30 10:29AM EDT160.0027.6128.7033.000.00-42039.88%
A250117P001650002024-05-22 1:15PM EDT165.0016.8030.3034.300.00-2330.60%
A250117P001700002023-11-08 3:54PM EDT170.0062.5040.5044.500.00-6750.55%