Canada markets closed

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
132.18-0.46 (-0.35%)
At close: 04:03PM EDT
132.18 -0.04 (-0.03%)
After hours: 04:10PM EDT
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A221118C000600002022-07-06 10:49AM EDT60.0062.9072.0075.700.00-10161.57%
A221118C000650002022-04-27 3:19PM EDT65.0054.7064.5068.200.00--1131.54%
A221118C000850002022-06-17 10:02AM EDT85.0033.7031.1034.500.00-10100.00%
A221118C000900002022-07-27 3:36PM EDT90.0039.1339.0041.700.00-200.00%
A221118C001000002022-08-17 2:24PM EDT100.0044.8029.9030.800.00-17370.00%
A221118C001050002022-07-15 12:09PM EDT105.0018.1030.3031.300.00--1480.07%
A221118C001100002022-09-27 1:44PM EDT110.0014.2023.4024.600.00-131653.30%
A221118C001150002022-08-12 12:27PM EDT115.0020.9024.3026.600.00-19691.25%
A221118C001200002022-10-04 12:28PM EDT120.0013.5014.9015.500.00-111346.27%
A221118C001250002022-10-06 9:39AM EDT125.0011.3811.1011.60+6.18+118.85%1012642.46%
A221118C001300002022-10-06 3:53PM EDT130.007.897.808.30-0.46-5.51%1450939.91%
A221118C001350002022-10-06 10:10AM EDT135.005.455.105.40+0.19+3.61%112336.73%
A221118C001400002022-10-06 3:57PM EDT140.003.233.103.40-0.12-3.58%438335.36%
A221118C001450002022-10-05 1:54PM EDT145.001.761.752.050.00-149034.62%
A221118C001500002022-10-04 2:43PM EDT150.000.670.901.200.00-272434.34%
A221118C001550002022-09-27 12:12PM EDT155.000.210.450.650.00-210333.86%
A221118C001600002022-10-05 2:11PM EDT160.000.280.200.350.00-11,08233.79%
A221118C001650002022-09-14 2:07PM EDT165.000.330.000.750.00-117144.70%
A221118C001700002022-08-24 2:44PM EDT170.000.260.000.300.00-91940.77%
A221118C001750002022-08-18 10:12AM EDT175.000.460.000.350.00-1145.70%
A221118C001800002022-05-27 10:26AM EDT180.000.650.001.400.00-1056.40%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A221118P000600002022-09-07 9:30AM EDT60.000.100.000.350.00-117106.45%
A221118P000650002022-09-30 2:38PM EDT65.000.100.000.550.00-37103.32%
A221118P000700002022-08-17 10:15AM EDT70.000.150.000.000.00-1350.00%
A221118P000750002022-09-12 9:30AM EDT75.000.150.000.500.00-113283.20%
A221118P000800002022-08-10 11:33AM EDT80.000.530.050.300.00-1870.70%
A221118P000900002022-10-04 9:30AM EDT90.000.200.100.700.00-253164.45%
A221118P000950002022-09-23 12:39PM EDT95.001.000.150.800.00-514058.69%
A221118P001000002022-10-04 12:52PM EDT100.000.650.500.650.00-116253.17%
A221118P001050002022-10-03 3:35PM EDT105.001.110.750.950.00-450350.15%
A221118P001100002022-10-04 1:12PM EDT110.001.201.051.250.00-333847.19%
A221118P001150002022-10-05 12:14PM EDT115.001.651.451.900.00-64844.97%
A221118P001200002022-10-05 11:38AM EDT120.002.662.252.550.00-220240.75%
A221118P001250002022-10-06 2:16PM EDT125.003.453.303.70-0.50-12.66%1077438.01%
A221118P001300002022-10-05 11:38AM EDT130.004.605.005.30-1.31-22.17%435635.29%
A221118P001350002022-10-06 2:16PM EDT135.007.417.307.60-3.39-31.39%110933.30%
A221118P001400002022-09-27 10:43AM EDT140.0018.4010.3010.600.00-146431.59%
A221118P001450002022-09-16 2:48PM EDT145.0017.0013.8014.600.00-118632.67%
A221118P001500002022-09-06 1:01PM EDT150.0021.6017.9018.300.00-5726.54%