Canada markets closed

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
119.21+0.65 (+0.55%)
At close: 04:03PM EDT
119.59 +0.38 (+0.32%)
After hours: 06:58PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A220819C000700002022-06-06 9:30AM EDT70.0060.9147.6050.200.00--199.02%
A220819C000800002022-01-26 11:09AM EDT80.0057.6952.8056.300.00-55224.66%
A220819C001000002022-06-23 11:12AM EDT100.0017.8020.3020.900.00-171749.44%
A220819C001100002022-06-30 9:45AM EDT110.0010.9012.0012.500.00-4441.94%
A220819C001150002022-06-24 12:33PM EDT115.009.678.509.000.00-23639.49%
A220819C001200002022-06-30 3:46PM EDT120.005.755.506.000.00-166936.94%
A220819C001250002022-07-01 2:32PM EDT125.003.463.403.80-0.44-11.28%116235.55%
A220819C001300002022-07-01 3:31PM EDT130.001.981.752.25-0.07-3.41%197134.49%
A220819C001350002022-07-01 3:31PM EDT135.001.020.901.20-0.35-25.55%96333.26%
A220819C001400002022-06-30 1:06PM EDT140.000.600.300.650.00-516133.13%
A220819C001450002022-07-01 2:29PM EDT145.000.300.150.45-0.04-11.76%110435.13%
A220819C001500002022-06-30 2:33PM EDT150.000.150.050.400.00-16538.72%
A220819C001550002022-06-03 10:01AM EDT155.000.710.000.750.00-25149.10%
A220819C001600002022-05-27 10:45AM EDT160.000.650.000.150.00-182439.75%
A220819C001650002022-05-27 3:35PM EDT165.000.500.000.250.00-5414446.73%
A220819C001700002022-05-27 10:22AM EDT170.000.300.002.150.00-178766.60%
A220819C001750002022-05-26 2:20PM EDT175.000.200.002.150.00-154670.56%
A220819C001800002022-03-01 3:50PM EDT180.000.500.002.050.00-1973.54%
A220819C001850002022-01-14 12:15PM EDT185.001.700.451.700.00-107577.93%
A220819C001900002022-02-22 3:24PM EDT190.000.250.000.600.00-2664.40%
A220819C002000002022-06-21 9:30AM EDT200.000.050.001.500.00-1481.88%
A220819C002100002021-12-27 4:51PM EDT210.001.450.002.550.00-11297.41%
A220819C002200002021-11-26 10:33AM EDT220.001.220.751.300.00-2198.83%
A220819C002400002021-11-10 7:47AM EDT240.001.050.351.900.00--3111.18%
A220819C002500002021-11-26 10:33AM EDT250.000.760.000.650.00-1394.73%
A220819C002600002022-05-19 1:13PM EDT260.000.100.001.850.00-26116.41%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A220819P000600002022-07-01 3:52PM EDT60.000.050.000.25-0.40-88.89%11585.74%
A220819P000650002022-04-19 9:30AM EDT65.000.750.000.000.00-1225.00%
A220819P000700002022-06-02 1:59PM EDT70.000.250.000.750.00-11181.25%
A220819P000750002022-06-01 11:30AM EDT75.000.490.000.950.00-1275.39%
A220819P000800002022-05-02 3:25PM EDT80.001.300.000.000.00-21025.00%
A220819P000850002022-06-16 1:45PM EDT85.001.150.250.650.00-3157.23%
A220819P000900002022-06-24 3:52PM EDT90.000.560.400.800.00-2352.34%
A220819P000950002022-06-28 12:16PM EDT95.001.050.651.050.00-41751.12%
A220819P001000002022-06-30 1:02PM EDT100.001.391.051.450.00-182846.92%
A220819P001050002022-07-01 10:04AM EDT105.002.021.652.05-0.28-12.17%350443.07%
A220819P001100002022-06-30 1:40PM EDT110.003.002.653.100.00-2079940.63%
A220819P001150002022-07-01 10:04AM EDT115.004.524.004.50-0.08-1.74%320137.73%
A220819P001200002022-06-30 10:01AM EDT120.007.806.006.600.00-29435.84%
A220819P001250002022-06-24 12:34PM EDT125.008.808.809.400.00-16934.40%
A220819P001300002022-06-23 11:12AM EDT130.0015.7511.9012.800.00-1218532.79%
A220819P001350002022-05-27 10:31AM EDT135.0010.6014.7015.800.00-26513.67%
A220819P001400002022-06-10 3:57PM EDT140.0020.6020.4021.500.00-34933.91%
A220819P001450002022-06-07 2:25PM EDT145.0018.0024.1026.800.00-22442.87%
A220819P001500002022-06-23 11:12AM EDT150.0034.6028.8031.700.00-122346.70%
A220819P001550002022-05-16 2:44PM EDT155.0035.1536.3039.300.00-11763.87%
A220819P001600002022-06-21 9:36AM EDT160.0045.7138.6041.800.00-12357.30%
A220819P001650002022-06-21 9:36AM EDT165.0050.7243.8046.900.00-11962.99%
A220819P001700002021-11-05 11:09AM EDT170.0024.3027.3029.000.00-1160.00%
A220819P001750002022-02-23 4:34PM EDT175.0048.4038.4041.800.00-100.00%
A220819P001900002021-11-18 3:44PM EDT190.0033.7040.3042.300.00--10.00%
A220819P002000002021-12-23 1:34PM EDT200.0043.9660.7064.300.00-100.00%