Agilent Technologies, Inc. (A)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A220819C00100000 | 2021-12-31 10:42AM EST | 100.00 | 61.38 | 41.70 | 44.10 | 0.00 | - | 18 | 17 | 45.75% |
| A220819C00120000 | 2021-11-10 6:47AM EST | 120.00 | 49.80 | 39.70 | 41.30 | 0.00 | - | - | 2 | 74.35% |
| A220819C00130000 | 2022-01-10 9:36AM EST | 130.00 | 20.50 | 18.30 | 20.20 | 0.00 | - | - | 1 | 34.88% |
| A220819C00135000 | 2022-01-18 12:10AM EST | 135.00 | 19.21 | 15.10 | 16.00 | 0.00 | - | - | 1 | 31.17% |
| A220819C00140000 | 2022-01-18 12:10AM EST | 140.00 | 16.01 | 12.40 | 13.60 | 0.00 | - | - | 1 | 31.26% |
| A220819C00145000 | 2022-01-14 12:54PM EST | 145.00 | 11.06 | 10.00 | 10.70 | 0.00 | - | 1 | 4 | 29.50% |
| A220819C00150000 | 2022-01-14 12:54PM EST | 150.00 | 8.56 | 7.30 | 8.70 | 0.00 | - | 1 | 17 | 29.16% |
| A220819C00155000 | 2022-01-13 11:03AM EST | 155.00 | 7.90 | 6.00 | 6.50 | 0.00 | - | 2 | 23 | 27.63% |
| A220819C00160000 | 2022-01-07 2:46PM EST | 160.00 | 6.96 | 4.80 | 5.20 | 0.00 | - | 1 | 5 | 27.62% |
| A220819C00165000 | 2022-01-10 12:54PM EST | 165.00 | 4.67 | 3.70 | 4.10 | 0.00 | - | 1 | 76 | 27.53% |
| A220819C00170000 | 2022-01-07 11:46AM EST | 170.00 | 4.93 | 2.25 | 3.80 | 0.00 | - | 10 | 77 | 29.31% |
| A220819C00175000 | 2022-01-11 10:54AM EST | 175.00 | 3.01 | 2.15 | 2.50 | 0.00 | - | 1 | 48 | 27.42% |
| A220819C00180000 | 2022-01-03 10:23AM EST | 180.00 | 3.90 | 1.55 | 3.10 | 0.00 | - | 2 | 10 | 31.79% |
| A220819C00185000 | 2022-01-14 11:15AM EST | 185.00 | 1.70 | 1.30 | 1.60 | 0.00 | - | 10 | 75 | 27.91% |
| A220819C00190000 | 2021-12-29 2:56PM EST | 190.00 | 3.90 | 0.95 | 1.30 | 0.00 | - | 5 | 6 | 28.24% |
| A220819C00200000 | 2021-11-24 3:50PM EST | 200.00 | 2.20 | 2.00 | 2.50 | 0.00 | - | 1 | 4 | 37.42% |
| A220819C00210000 | 2021-12-27 3:51PM EST | 210.00 | 1.45 | 0.00 | 0.85 | 0.00 | - | 1 | 12 | 31.76% |
| A220819C00220000 | 2021-11-26 9:33AM EST | 220.00 | 1.22 | 0.75 | 1.30 | 0.00 | - | 2 | 1 | 37.67% |
| A220819C00240000 | 2021-11-10 6:47AM EST | 240.00 | 1.05 | 0.35 | 1.90 | 0.00 | - | - | 3 | 46.63% |
| A220819C00250000 | 2021-11-26 9:33AM EST | 250.00 | 0.76 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 39.92% |
| A220819C00260000 | 2021-11-10 6:47AM EST | 260.00 | 0.93 | 0.05 | 4.50 | 0.00 | - | 1 | 1 | 53.66% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A220819P00080000 | 2022-01-07 3:10PM EST | 80.00 | 1.00 | 0.75 | 1.40 | 0.00 | - | 4 | 9 | 51.32% |
| A220819P00085000 | 2021-11-22 1:47PM EST | 85.00 | 0.98 | 0.85 | 1.40 | 0.00 | - | - | 3 | 46.69% |
| A220819P00095000 | 2021-12-14 3:48PM EST | 95.00 | 1.65 | 1.20 | 1.75 | 0.00 | - | 1 | 5 | 40.47% |
| A220819P00100000 | 2021-11-05 12:08PM EST | 100.00 | 1.90 | 1.45 | 2.95 | 0.00 | - | 2 | 6 | 42.62% |
| A220819P00105000 | 2021-11-05 12:09PM EST | 105.00 | 2.30 | 2.00 | 4.10 | 0.00 | - | 2 | 2 | 43.00% |
| A220819P00110000 | 2021-11-26 12:47PM EST | 110.00 | 3.00 | 1.45 | 3.50 | 0.00 | - | 1 | 11 | 35.99% |
| A220819P00115000 | 2021-12-03 2:35PM EST | 115.00 | 4.60 | 2.25 | 2.95 | 0.00 | - | 1 | 21 | 29.51% |
| A220819P00120000 | 2021-12-28 10:49AM EST | 120.00 | 3.15 | 4.90 | 5.50 | 0.00 | - | - | 5 | 33.61% |
| A220819P00125000 | 2022-01-18 12:50PM EST | 125.00 | 6.10 | 6.10 | 7.40 | 0.00 | - | 12 | 64 | 34.12% |
| A220819P00130000 | 2021-11-01 10:55AM EST | 130.00 | 5.48 | 6.00 | 7.50 | 0.00 | - | 1 | 12 | 29.17% |
| A220819P00135000 | 2021-12-29 12:02PM EST | 135.00 | 5.20 | 9.40 | 9.90 | 0.00 | - | 1 | 2 | 29.65% |
| A220819P00140000 | 2022-01-07 3:30PM EST | 140.00 | 10.22 | 11.70 | 12.20 | 0.00 | - | 2 | 4 | 29.10% |
| A220819P00145000 | 2022-01-11 10:54AM EST | 145.00 | 12.45 | 13.10 | 14.60 | 0.00 | - | 1 | 14 | 28.05% |
| A220819P00150000 | 2022-01-14 11:36AM EST | 150.00 | 15.95 | 16.80 | 17.50 | 0.00 | - | 2 | 6 | 27.45% |
| A220819P00155000 | 2022-01-11 10:54AM EST | 155.00 | 17.89 | 19.30 | 21.70 | 0.00 | - | - | 16 | 29.31% |
| A220819P00160000 | 2022-01-14 11:36AM EST | 160.00 | 22.20 | 23.80 | 25.70 | 0.00 | - | 2 | 44 | 30.18% |
| A220819P00165000 | 2021-11-19 1:58PM EST | 165.00 | 15.60 | 20.30 | 22.50 | 0.00 | - | 1 | 21 | 0.00% |
| A220819P00170000 | 2021-11-05 10:09AM EST | 170.00 | 24.30 | 27.30 | 29.00 | 0.00 | - | 1 | 16 | 0.00% |
| A220819P00190000 | 2021-11-18 2:44PM EST | 190.00 | 33.70 | 40.30 | 42.30 | 0.00 | - | - | 1 | 0.00% |
| A220819P00200000 | 2021-12-23 12:34PM EST | 200.00 | 43.96 | 58.40 | 61.70 | 0.00 | - | 1 | 0 | 36.04% |
