Canada markets closed

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
156.23+0.47 (+0.30%)
At close: 04:03PM EST
156.33 +0.10 (+0.06%)
After hours: 05:36PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A230217C000900002022-09-23 2:50PM EST90.0036.0041.4043.600.00-110.00%
A230217C001000002023-01-20 10:40AM EST100.0053.9554.5058.100.00-1376.56%
A230217C001100002022-12-05 11:25AM EST110.0044.5340.6043.500.00-110.00%
A230217C001200002022-08-09 11:23AM EST120.0018.8020.4020.800.00-110.00%
A230217C001250002023-01-23 3:55PM EST125.0034.9029.8033.300.00-106352.93%
A230217C001300002023-01-09 12:28PM EST130.0020.3525.3028.100.00-24071.12%
A230217C001350002023-01-10 10:39AM EST135.0021.0520.4023.500.00-217265.11%
A230217C001400002023-01-20 10:40AM EST140.0015.0015.8018.100.00-15750.27%
A230217C001450002023-01-23 12:05PM EST145.0015.0412.3013.100.00-15039.67%
A230217C001500002023-01-26 3:50PM EST150.008.268.2010.00+0.13+1.60%315742.76%
A230217C001550002023-01-26 11:44AM EST155.005.055.105.50-0.22-4.17%155231.90%
A230217C001600002023-01-26 3:42PM EST160.002.862.653.00+0.21+7.92%1443129.99%
A230217C001650002023-01-26 11:44AM EST165.001.301.101.60-0.04-2.99%189730.23%
A230217C001700002023-01-26 1:38PM EST170.000.620.350.80+0.12+24.00%315030.59%
A230217C001750002023-01-26 9:39AM EST175.000.300.100.400.00-13631.45%
A230217C001800002023-01-11 9:43AM EST180.000.500.000.750.00-21243.21%
A230217C001850002022-12-19 9:30AM EST185.000.750.000.000.00-23612.50%
A230217C001950002022-11-22 2:06PM EST195.000.350.002.200.00--165.85%
A230217C002000002022-12-28 9:56AM EST200.000.050.000.050.00-1541.99%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A230217P000600002023-01-11 3:39PM EST60.000.110.000.650.00-321189.84%
A230217P000650002022-11-28 12:25PM EST65.000.070.001.300.00-15196.58%
A230217P000700002022-11-11 9:56AM EST70.000.200.004.800.00-13240.53%
A230217P000750002023-01-04 9:30AM EST75.000.390.000.000.00-601450.00%
A230217P000800002022-10-27 9:06AM EST80.000.700.000.800.00-10141.80%
A230217P000850002022-08-22 2:16PM EST85.001.131.151.500.00-810164.60%
A230217P000900002022-10-18 2:46PM EST90.001.220.200.850.00-11125.29%
A230217P000950002023-01-23 10:48AM EST95.000.050.000.250.00-11036791.21%
A230217P001000002023-01-23 10:50AM EST100.000.050.050.250.00-355784.96%
A230217P001050002023-01-23 10:51AM EST105.000.050.000.250.00-106274.61%
A230217P001100002023-01-24 10:39AM EST110.000.050.000.250.00-108466.80%
A230217P001150002023-01-23 10:48AM EST115.000.200.000.300.00-123760.94%
A230217P001200002023-01-19 1:58PM EST120.000.330.050.350.00-57056.15%
A230217P001250002023-01-24 11:39AM EST125.000.280.050.350.00-121253.91%
A230217P001300002023-01-26 12:22PM EST130.000.220.150.45-0.11-33.33%743648.54%
A230217P001350002023-01-23 9:39AM EST135.000.530.350.550.00-25842.38%
A230217P001400002023-01-25 3:05PM EST140.000.650.451.100.00-312541.72%
A230217P001450002023-01-24 11:41AM EST145.001.300.601.700.00-38938.11%
A230217P001500002023-01-26 2:38PM EST150.002.251.852.20+0.05+2.27%217231.14%
A230217P001550002023-01-26 3:50PM EST155.003.753.403.90-0.20-5.06%950329.46%
A230217P001600002023-01-26 2:38PM EST160.006.675.906.50+0.05+0.76%113928.15%
A230217P001650002022-12-01 1:44PM EST165.0012.2015.7017.400.00--174.13%