Canada markets closed

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed 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
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A220819C001000002021-12-31 10:42AM EST100.0061.3841.7044.100.00-181745.75%
A220819C001200002021-11-10 6:47AM EST120.0049.8039.7041.300.00--274.35%
A220819C001300002022-01-10 9:36AM EST130.0020.5018.3020.200.00--134.88%
A220819C001350002022-01-18 12:10AM EST135.0019.2115.1016.000.00--131.17%
A220819C001400002022-01-18 12:10AM EST140.0016.0112.4013.600.00--131.26%
A220819C001450002022-01-14 12:54PM EST145.0011.0610.0010.700.00-1429.50%
A220819C001500002022-01-14 12:54PM EST150.008.567.308.700.00-11729.16%
A220819C001550002022-01-13 11:03AM EST155.007.906.006.500.00-22327.63%
A220819C001600002022-01-07 2:46PM EST160.006.964.805.200.00-1527.62%
A220819C001650002022-01-10 12:54PM EST165.004.673.704.100.00-17627.53%
A220819C001700002022-01-07 11:46AM EST170.004.932.253.800.00-107729.31%
A220819C001750002022-01-11 10:54AM EST175.003.012.152.500.00-14827.42%
A220819C001800002022-01-03 10:23AM EST180.003.901.553.100.00-21031.79%
A220819C001850002022-01-14 11:15AM EST185.001.701.301.600.00-107527.91%
A220819C001900002021-12-29 2:56PM EST190.003.900.951.300.00-5628.24%
A220819C002000002021-11-24 3:50PM EST200.002.202.002.500.00-1437.42%
A220819C002100002021-12-27 3:51PM EST210.001.450.000.850.00-11231.76%
A220819C002200002021-11-26 9:33AM EST220.001.220.751.300.00-2137.67%
A220819C002400002021-11-10 6:47AM EST240.001.050.351.900.00--346.63%
A220819C002500002021-11-26 9:33AM EST250.000.760.000.650.00-1339.92%
A220819C002600002021-11-10 6:47AM EST260.000.930.054.500.00-1153.66%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A220819P000800002022-01-07 3:10PM EST80.001.000.751.400.00-4951.32%
A220819P000850002021-11-22 1:47PM EST85.000.980.851.400.00--346.69%
A220819P000950002021-12-14 3:48PM EST95.001.651.201.750.00-1540.47%
A220819P001000002021-11-05 12:08PM EST100.001.901.452.950.00-2642.62%
A220819P001050002021-11-05 12:09PM EST105.002.302.004.100.00-2243.00%
A220819P001100002021-11-26 12:47PM EST110.003.001.453.500.00-11135.99%
A220819P001150002021-12-03 2:35PM EST115.004.602.252.950.00-12129.51%
A220819P001200002021-12-28 10:49AM EST120.003.154.905.500.00--533.61%
A220819P001250002022-01-18 12:50PM EST125.006.106.107.400.00-126434.12%
A220819P001300002021-11-01 10:55AM EST130.005.486.007.500.00-11229.17%
A220819P001350002021-12-29 12:02PM EST135.005.209.409.900.00-1229.65%
A220819P001400002022-01-07 3:30PM EST140.0010.2211.7012.200.00-2429.10%
A220819P001450002022-01-11 10:54AM EST145.0012.4513.1014.600.00-11428.05%
A220819P001500002022-01-14 11:36AM EST150.0015.9516.8017.500.00-2627.45%
A220819P001550002022-01-11 10:54AM EST155.0017.8919.3021.700.00--1629.31%
A220819P001600002022-01-14 11:36AM EST160.0022.2023.8025.700.00-24430.18%
A220819P001650002021-11-19 1:58PM EST165.0015.6020.3022.500.00-1210.00%
A220819P001700002021-11-05 10:09AM EST170.0024.3027.3029.000.00-1160.00%
A220819P001900002021-11-18 2:44PM EST190.0033.7040.3042.300.00--10.00%
A220819P002000002021-12-23 12:34PM EST200.0043.9658.4061.700.00-1036.04%