Canada Markets open in 24 mins

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
154.42-0.09 (-0.06%)
At close: 04:03PM EST
155.00 +0.58 (+0.38%)
Pre-Market: 08:48AM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A240119C000800002021-11-11 1:12PM EST80.0082.7078.0081.900.00-2466.17%
A240119C000850002021-11-18 12:34PM EST85.0080.5069.1073.400.00-5255.00%
A240119C001050002021-12-16 3:15PM EST105.0054.4050.5053.900.00--141.11%
A240119C001100002022-07-13 10:03AM EST110.0025.4035.4038.500.00--340.00%
A240119C001150002022-08-01 12:18PM EST115.0034.0632.2033.300.00--110.00%
A240119C001200002022-08-01 12:18PM EST120.0030.8627.1031.000.00-3240.00%
A240119C001250002022-08-09 11:02AM EST125.0025.1025.9028.500.00-8130.00%
A240119C001300002022-08-09 11:23AM EST130.0022.8023.1024.400.00-140.00%
A240119C001350002022-08-10 10:20AM EST135.0020.9020.5022.90+1.00+5.03%82718.63%
A240119C001400002022-08-09 11:02AM EST140.0017.7018.5019.500.00-3112018.92%
A240119C001450002022-08-09 11:02AM EST145.0015.7015.9018.500.00-232322.88%
A240119C001500002022-08-09 11:02AM EST150.0013.9013.7015.600.00-81522.52%
A240119C001550002021-11-08 10:13AM EST155.0027.2324.9027.500.00-11046.70%
A240119C001600002022-07-21 11:53AM EST160.009.5810.5012.800.00-81325.36%
A240119C001650002021-11-12 10:39AM EST165.0024.1020.3024.300.00-1347.71%
A240119C001700002021-12-27 3:57PM EST170.0022.3014.7017.400.00-2739.04%
A240119C001750002021-11-10 9:30AM EST175.0020.0016.8020.500.00-1246.88%
A240119C001800002021-11-10 6:48AM EST180.0015.2515.1019.500.00-82847.70%
A240119C001900002022-07-22 2:32PM EST190.003.704.406.000.00-161328.07%
A240119C002000002022-08-10 2:45PM EST200.003.633.205.80+3.63--131.21%
A240119C002100002022-08-03 8:31AM EST210.002.902.454.400.00-1131.19%
A240119C002200002022-07-06 9:05AM EST220.001.301.804.600.00--334.52%
A240119C002300002022-07-21 8:34AM EST230.001.201.253.000.00--6132.74%
A240119C002400002022-08-04 8:31AM EST240.001.500.952.550.00--533.60%
A240119C002500002022-08-01 8:31AM EST250.001.000.703.600.00-54239.10%
A240119C002600002022-08-03 1:24PM EST260.000.850.555.000.00-23345.18%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A240119P000650002022-08-10 8:31AM EST65.002.051.254.00+2.05--266.54%
A240119P000800002021-12-20 9:30AM EST80.003.501.155.500.00-31356.34%
A240119P000950002022-07-29 9:02AM EST95.005.025.206.200.00-18053.10%
A240119P001200002022-08-02 1:38PM EST120.0012.5011.6014.100.00-26350.75%
A240119P001350002021-12-06 10:12AM EST135.0019.5012.1016.900.00-1145.78%
A240119P001500002021-10-27 1:32PM EST150.0021.0620.4024.800.00-3646.05%
A240119P001550002021-10-27 1:32PM EST155.0023.1723.4027.500.00-3645.73%
A240119P001600002021-10-25 1:35PM EST160.0025.0026.2030.200.00-2245.18%
A240119P002600002022-08-03 10:04AM EST260.00125.77125.50130.000.00--079.53%