Canada Markets closed

Agilent Technologies, Inc. (A)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
140.47-4.21 (-2.91%)
At close: 04:02PM EST
139.19 -1.28 (-0.91%)
After hours: 05:59PM EST
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A220520C001050002022-01-05 9:41AM EST105.0048.4943.7047.00-5.81-10.70%33083.98%
A220520C001200002021-12-31 1:30PM EST120.0042.2030.2032.600.00-6965.09%
A220520C001250002021-11-23 9:31AM EST125.0033.0035.5037.200.00--492.06%
A220520C001300002021-12-28 12:03PM EST130.0031.3022.3023.000.00-11354.21%
A220520C001350002021-10-25 8:30AM EST135.0027.6121.8024.600.00-1164.16%
A220520C001400002021-12-08 3:53PM EST140.0022.4613.3016.100.00-1449.01%
A220520C001450002021-12-31 1:25PM EST145.0020.3611.4012.400.00-62144.14%
A220520C001500002021-12-22 12:24PM EST150.0013.908.909.600.00-121441.27%
A220520C001550002022-01-04 12:50PM EST155.007.406.707.200.00-34238.73%
A220520C001600002022-01-05 2:16PM EST160.006.004.905.30+0.30+5.26%86336.78%
A220520C001650002022-01-05 2:22PM EST165.004.303.203.90+0.58+15.59%710235.55%
A220520C001700002021-12-23 10:46AM EST170.005.502.402.850.00-215134.67%
A220520C001750002022-01-04 11:19AM EST175.002.101.602.050.00-22933.94%
A220520C001800002022-01-05 10:18AM EST180.001.551.001.45+0.10+6.90%12633.31%
A220520C001850002022-01-04 9:49AM EST185.001.050.751.650.00-31437.11%
A220520C001900002022-01-04 3:52PM EST190.000.750.550.750.00-11632.85%
A220520C001950002021-12-28 9:30AM EST195.001.000.002.600.00-35647.50%
A220520C002000002022-01-04 3:30PM EST200.000.320.002.500.00-52249.37%
A220520C002100002021-11-10 6:47AM EST210.002.400.350.800.00--3941.38%
A220520C002200002021-12-22 3:29PM EST220.000.370.002.300.00--156.84%
A220520C002300002022-01-04 12:22PM EST230.000.050.002.250.00-4451.71%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A220520P000850002021-12-21 10:43AM EST85.000.890.002.750.00--1061.30%
A220520P000900002021-12-21 10:43AM EST90.000.990.002.800.00-5555.81%
A220520P001150002021-12-07 9:54AM EST115.002.100.252.600.00-1837.12%
A220520P001200002022-01-04 10:44AM EST120.001.902.152.450.00-18431.01%
A220520P001250002021-12-29 10:02AM EST125.001.952.753.300.00-102029.35%
A220520P001300002021-12-01 10:45AM EST130.003.962.152.400.00-51220.14%
A220520P001350002022-01-05 2:42PM EST135.004.704.605.20-1.10-18.97%93523.93%
A220520P001400002022-01-04 12:55PM EST140.005.546.006.600.00-13321.06%
A220520P001450002021-12-31 3:56PM EST145.004.807.708.900.00-29419.32%
A220520P001500002022-01-05 3:42PM EST150.0010.1010.1010.70+0.86+9.31%73513.05%
A220520P001550002022-01-05 10:23AM EST155.0011.2012.9013.90-0.25-2.18%11200.00%
A220520P001600002022-01-05 9:53AM EST160.0014.4015.8016.90+2.70+23.08%10470.00%
A220520P001650002022-01-05 9:52AM EST165.0017.5018.6021.00+4.80+37.80%740.00%
A220520P001700002021-12-31 2:09PM EST170.0014.7023.4024.100.00-240.00%
A220520P001750002021-11-30 2:59PM EST175.0026.8517.1019.500.00-160.00%
A220520P001800002021-11-10 6:47AM EST180.0030.5225.7028.300.00-220.00%
A220520P001900002021-11-19 3:40PM EST190.0029.4037.8040.800.00-110.00%
A220520P001950002021-11-29 11:30AM EST195.0042.3034.8035.900.00--60.00%