Mail

Canada markets closed

S&P/TSX
18,380.96
+255.24(+1.41%)
S&P 500
3,841.94
+73.47(+1.95%)
DOW
31,496.30
+572.16(+1.85%)

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

116.14+1.15 (+1.00%)

At close: 4:04PM EST

In The Money

Show:ListStraddle

CallsforMarch 19, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
A210319C00065000	2021-02-23 9:57AM EST	65.00	58.02	48.50	52.30	0.00	-	2	0	205.86%
A210319C00070000	2021-01-28 12:29PM EST	70.00	52.00	51.20	54.50	0.00	-	2	0	324.17%
A210319C00085000	2021-02-12 2:21PM EST	85.00	42.83	29.00	32.60	0.00	-	2	2	133.30%
A210319C00090000	2021-01-28 3:59PM EST	90.00	32.00	31.80	34.60	0.00	-	-	1	214.21%
A210319C00105000	2021-02-05 11:11AM EST	105.00	8.70	10.90	12.30	-11.87	-57.71%	2	2	55.76%
A210319C00110000	2021-03-05 1:10PM EST	110.00	5.81	6.30	7.80	-5.69	-49.48%	11	6	45.34%
A210319C00115000	2021-03-05 1:57PM EST	115.00	2.86	3.10	3.90	-0.34	-10.63%	12	143	36.54%
A210319C00120000	2021-03-05 3:52PM EST	120.00	1.16	1.10	1.35	+0.06	+5.45%	58	184	31.20%
A210319C00125000	2021-03-05 1:10PM EST	125.00	0.25	0.25	0.45	-0.15	-37.50%	1	235	32.06%
A210319C00130000	2021-03-05 1:57PM EST	130.00	0.13	0.00	0.25	+0.01	+8.33%	3	622	37.70%
A210319C00135000	2021-03-05 9:30AM EST	135.00	0.20	0.00	0.20	+0.13	+185.71%	3	0	45.12%
A210319C00140000	2021-03-03 10:05AM EST	140.00	0.05	0.05	0.20	0.00	-	20	254	53.52%
A210319C00145000	2021-03-02 10:09AM EST	145.00	0.16	0.00	0.15	0.00	-	3	0	52.73%
A210319C00150000	2021-03-03 12:28PM EST	150.00	0.10	0.00	0.30	0.00	-	1	26	65.82%
A210319C00155000	2021-02-23 10:01AM EST	155.00	0.10	0.00	0.10	0.00	-	5	33	62.50%
A210319C00160000	2021-02-24 2:25PM EST	160.00	0.05	0.00	1.10	0.00	-	3	5	99.32%
A210319C00175000	2021-02-16 2:34PM EST	175.00	0.10	0.00	0.95	0.00	-	-	4	116.89%
A210319C00180000	2021-01-25 9:44AM EST	180.00	0.50	0.00	0.35	0.00	-	10	10	104.88%
A210319C00185000	2021-01-29 3:49PM EST	185.00	0.10	0.00	1.10	0.00	-	3	3	132.62%

PutsforMarch 19, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
A210319P00065000	2021-02-19 9:33AM EST	65.00	0.05	0.00	0.15	0.00	-	10	0	127.73%
A210319P00070000	2021-02-18 11:47AM EST	70.00	0.05	0.00	0.20	0.00	-	1	4	117.38%
A210319P00075000	2021-02-01 9:46AM EST	75.00	0.30	0.05	0.85	0.00	-	1	1	132.13%
A210319P00080000	2021-02-10 2:34PM EST	80.00	0.10	0.00	0.30	0.00	-	2	3	94.92%
A210319P00085000	2021-02-16 11:01AM EST	85.00	0.15	0.05	0.25	0.00	-	2	0	81.45%
A210319P00090000	2021-02-09 12:19PM EST	90.00	0.30	0.05	0.30	0.00	-	1	4	70.31%
A210319P00095000	2021-02-18 3:14PM EST	95.00	0.14	0.00	0.30	0.00	-	4	6	55.86%
A210319P00100000	2021-02-24 1:37PM EST	100.00	0.12	0.20	0.35	0.00	-	1	8	52.20%
A210319P00105000	2021-03-04 3:47PM EST	105.00	0.70	0.30	0.70	+0.10	+16.67%	1	53	46.92%
A210319P00110000	2021-03-05 3:05PM EST	110.00	0.96	0.80	1.15	-0.39	-28.89%	15	126	38.14%
A210319P00115000	2021-03-05 2:58PM EST	115.00	2.75	2.15	2.60	-0.45	-14.06%	75	368	34.74%
A210319P00120000	2021-03-05 3:51PM EST	120.00	5.60	4.40	5.70	-0.45	-7.44%	398	860	37.21%
A210319P00125000	2021-03-04 2:52PM EST	125.00	10.34	7.80	11.50	0.00	-	3	290	64.50%
A210319P00130000	2021-03-03 10:43AM EST	130.00	16.60	13.20	16.40	+6.31	+61.32%	2	202	53.76%
A210319P00135000	2021-03-03 10:43AM EST	135.00	14.98	17.80	21.40	0.00	-	1	0	60.99%
A210319P00140000	2021-02-19 9:55AM EST	140.00	12.45	22.50	26.30	0.00	-	1	0	65.87%
A210319P00145000	2021-02-17 10:03AM EST	145.00	11.50	26.80	31.40	0.00	-	-	5	63.57%