Canada markets closed

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
132.03+0.01 (+0.01%)
At close: 04:00PM EST
132.03 0.00 (0.00%)
After hours: 04:44PM EST
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A250117C000650002023-07-07 9:40AM EST65.0058.5064.0068.500.00-2251.56%
A250117C000700002023-07-21 10:47AM EST70.0062.3054.5055.600.00-1110.00%
A250117C000750002023-11-28 1:22PM EST75.0055.1066.0071.000.00-34686.91%
A250117C000800002023-12-04 12:56PM EST80.0054.250.000.000.00-100.00%
A250117C000850002023-11-27 1:09PM EST85.0047.0057.8060.900.00-11776.24%
A250117C000900002023-11-22 1:56PM EST90.0041.8054.5057.500.00-21374.93%
A250117C000950002024-01-04 11:21AM EST95.0043.0043.4045.400.00-11352.45%
A250117C001000002024-02-15 1:27PM EST100.0042.0038.7039.300.00-12844.23%
A250117C001050002023-11-21 2:44PM EST105.0030.1040.1042.900.00-213058.36%
A250117C001100002023-12-08 10:28AM EST110.0029.1028.7031.300.00-511740.05%
A250117C001150002024-01-23 2:02PM EST115.0027.2026.4027.800.00-13038.78%
A250117C001200002024-02-13 2:50PM EST120.0022.0023.4024.700.00-120838.04%
A250117C001250002024-02-23 10:33AM EST125.0021.2019.9021.90-5.90-21.77%115137.52%
A250117C001300002024-01-30 12:22PM EST130.0019.0017.6018.500.00-210435.35%
A250117C001350002024-02-23 2:12PM EST135.0015.0515.2015.50-0.25-1.63%935733.64%
A250117C001400002024-02-14 11:36AM EST140.0012.7212.6013.200.00-25532.91%
A250117C001450002024-02-01 1:34PM EST145.0010.9010.6011.100.00-17032.15%
A250117C001500002024-02-08 9:40AM EST150.009.508.809.100.00-64231.15%
A250117C001550002024-02-20 9:59AM EST155.008.607.207.500.00-112330.53%
A250117C001600002024-02-12 3:04PM EST160.006.205.806.100.00-23029.90%
A250117C001650002024-01-22 9:39AM EST165.004.804.106.900.00-19734.07%
A250117C001700002024-02-14 11:56AM EST170.003.802.954.000.00-212029.04%
A250117C001750002024-02-22 3:02PM EST175.003.103.003.300.00-22728.95%
A250117C001800002023-11-21 1:00PM EST180.002.294.304.700.00-3710234.72%
A250117C001850002024-02-07 11:26AM EST185.002.401.902.100.00-11728.35%
A250117C001900002024-02-12 12:16PM EST190.001.751.151.700.00-11028.25%
A250117C001950002023-12-07 10:23AM EST195.001.601.501.700.00-61129.65%
A250117C002000002024-01-22 11:17AM EST200.001.161.201.400.00-1032829.60%
A250117C002100002023-11-27 3:04PM EST210.000.751.301.550.00-11632.84%
A250117C002200002024-02-02 11:26AM EST220.000.800.400.750.00-28730.37%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A250117P000550002023-12-06 1:31PM EST55.000.350.000.550.00-112750.78%
A250117P000600002023-12-28 10:16AM EST60.000.390.001.700.00-118550.24%
A250117P000650002024-02-14 9:30AM EST65.000.500.151.800.00-67354.24%
A250117P000700002024-02-14 3:45PM EST70.000.600.201.000.00-21843.01%
A250117P000750002024-01-11 11:21AM EST75.001.280.401.500.00-106742.90%
A250117P000800002024-02-14 12:03PM EST80.001.200.502.450.00-16444.40%
A250117P000850002024-02-22 9:33AM EST85.001.601.401.550.00-115335.28%
A250117P000900002024-02-13 2:13PM EST90.002.241.852.000.00-14933.96%
A250117P000950002024-02-13 12:55PM EST95.002.702.353.300.00-19735.67%
A250117P001000002024-02-21 12:07PM EST100.003.003.003.200.00-27031.34%
A250117P001050002024-02-15 11:38AM EST105.003.783.804.000.00-46830.08%
A250117P001100002024-02-13 2:13PM EST110.005.624.705.000.00-13728.96%
A250117P001150002024-02-07 11:57AM EST115.005.805.907.400.00-15130.81%
A250117P001200002024-02-12 9:30AM EST120.007.207.309.600.00-611431.25%
A250117P001250002024-02-13 1:12PM EST125.0010.009.009.900.00-10042127.04%
A250117P001300002024-01-26 1:42PM EST130.0011.6010.9011.900.00-26226.05%
A250117P001350002024-02-15 11:39AM EST135.0012.7013.1013.500.00-12623.71%
A250117P001400002024-01-24 3:39PM EST140.0017.2615.7016.800.00-1724.16%
A250117P001450002023-12-28 3:46PM EST145.0015.2017.4019.500.00-1222.78%
A250117P001500002023-12-22 9:57AM EST150.0018.0422.7023.700.00-1923.98%
A250117P001550002024-01-26 12:10PM EST155.0025.7024.7026.300.00-11720.87%
A250117P001600002023-11-08 2:54PM EST160.0052.5033.0035.900.00-6834.05%
A250117P001650002024-01-26 12:17PM EST165.0033.7032.5034.700.00-1120.32%
A250117P001700002023-11-08 2:54PM EST170.0062.5040.5044.500.00-6735.44%