Agilent Technologies, Inc. (A)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
157.97+1.03 (+0.66%)
At close: 4:02PM EDT
158.59 +0.62 (+0.39%)
After hours: 07:21PM EDT
After hours: 07:21PM EDT
CallsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A211119C00095000 | 2021-08-25 5:31PM EDT | 95.00 | 53.12 | 76.00 | 79.50 | 0.00 | - | 17 | 11 | 292.68% |
| A211119C00100000 | 2021-08-25 5:31PM EDT | 100.00 | 49.00 | 71.10 | 74.40 | 0.00 | - | 1 | 5 | 273.00% |
| A211119C00105000 | 2021-10-13 9:37AM EDT | 105.00 | 45.00 | 51.90 | 53.90 | 0.00 | - | 1 | 1 | 98.05% |
| A211119C00120000 | 2021-10-11 1:29PM EDT | 120.00 | 38.60 | 36.10 | 40.10 | +7.60 | +24.52% | 10 | 48 | 89.11% |
| A211119C00125000 | 2021-09-28 3:47PM EDT | 125.00 | 35.65 | 32.50 | 34.80 | 0.00 | - | 31 | 11 | 58.15% |
| A211119C00130000 | 2021-09-20 9:45AM EDT | 130.00 | 42.50 | 27.60 | 29.60 | 0.00 | - | 6 | 12 | 63.84% |
| A211119C00135000 | 2021-10-08 1:25PM EDT | 135.00 | 14.80 | 22.40 | 23.70 | 0.00 | - | 2 | 69 | 43.34% |
| A211119C00140000 | 2021-10-20 9:30AM EDT | 140.00 | 19.10 | 17.60 | 19.70 | +1.40 | +7.91% | 10 | 95 | 46.75% |
| A211119C00145000 | 2021-10-22 3:18PM EDT | 145.00 | 13.40 | 13.70 | 14.40 | +0.40 | +3.08% | 7 | 227 | 34.84% |
| A211119C00150000 | 2021-10-22 3:40PM EDT | 150.00 | 9.08 | 9.30 | 9.70 | +1.08 | +13.50% | 8 | 236 | 27.98% |
| A211119C00155000 | 2021-10-22 3:54PM EDT | 155.00 | 5.50 | 5.50 | 5.80 | +0.70 | +14.58% | 55 | 444 | 24.43% |
| A211119C00160000 | 2021-10-22 3:35PM EDT | 160.00 | 2.78 | 2.70 | 2.95 | +0.63 | +29.30% | 190 | 891 | 22.50% |
| A211119C00165000 | 2021-10-22 3:51PM EDT | 165.00 | 1.25 | 1.20 | 1.35 | +0.30 | +31.58% | 71 | 419 | 22.24% |
| A211119C00170000 | 2021-10-22 2:22PM EDT | 170.00 | 0.50 | 0.50 | 0.60 | +0.05 | +11.11% | 53 | 2,361 | 22.93% |
| A211119C00175000 | 2021-10-19 3:49PM EDT | 175.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 7 | 791 | 24.51% |
| A211119C00180000 | 2021-10-22 10:17AM EDT | 180.00 | 0.13 | 0.10 | 0.20 | +0.03 | +30.00% | 2 | 467 | 27.34% |
| A211119C00185000 | 2021-10-19 10:35AM EDT | 185.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 5 | 79 | 31.89% |
| A211119C00190000 | 2021-10-05 12:42PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 797 | 47.22% |
| A211119C00195000 | 2021-10-01 9:51AM EDT | 195.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 24 | 78 | 43.21% |
| A211119C00200000 | 2021-10-20 11:49AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 207 | 36.33% |
| A211119C00210000 | 2021-09-20 12:12PM EDT | 210.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 6 | 99 | 53.42% |
PutsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A211119P00065000 | 2021-08-25 5:31PM EDT | 65.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 1 | 180.37% |
| A211119P00075000 | 2021-08-25 5:31PM EDT | 75.00 | 0.29 | 0.00 | 2.15 | 0.00 | - | 2 | 8 | 168.65% |
| A211119P00080000 | 2021-10-21 11:47AM EDT | 80.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 3 | 7 | 156.54% |
| A211119P00085000 | 2021-10-21 11:44AM EDT | 85.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 11 | 11 | 102.73% |
| A211119P00090000 | 2021-08-23 2:02PM EDT | 90.00 | 0.53 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 133.01% |
| A211119P00095000 | 2021-08-23 2:02PM EDT | 95.00 | 0.55 | 0.00 | 2.20 | 0.00 | - | 1 | 10 | 122.12% |
| A211119P00100000 | 2021-08-23 10:05AM EDT | 100.00 | 0.32 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 81.64% |
| A211119P00105000 | 2021-09-29 3:50PM EDT | 105.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 22 | 82.91% |
| A211119P00110000 | 2021-10-19 1:08PM EDT | 110.00 | 0.41 | 0.05 | 0.80 | 0.00 | - | 295 | 308 | 75.59% |
| A211119P00115000 | 2021-10-04 3:00PM EDT | 115.00 | 0.35 | 0.10 | 0.85 | 0.00 | - | 2 | 22 | 69.14% |
| A211119P00120000 | 2021-10-22 3:40PM EDT | 120.00 | 0.40 | 0.25 | 0.45 | +0.07 | +21.21% | 2 | 133 | 57.81% |
| A211119P00125000 | 2021-10-21 11:13AM EDT | 125.00 | 0.46 | 0.30 | 0.85 | 0.00 | - | 1 | 81 | 56.01% |
| A211119P00130000 | 2021-10-18 11:51AM EDT | 130.00 | 0.45 | 0.45 | 0.55 | -0.13 | -22.41% | 10 | 159 | 47.85% |
| A211119P00135000 | 2021-10-14 1:43PM EDT | 135.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 4 | 73 | 41.26% |
| A211119P00140000 | 2021-10-21 1:24PM EDT | 140.00 | 0.69 | 0.60 | 0.75 | 0.00 | - | 24 | 90 | 35.84% |
| A211119P00145000 | 2021-10-22 12:48PM EDT | 145.00 | 0.95 | 0.85 | 1.05 | -0.06 | -5.94% | 160 | 307 | 31.20% |
| A211119P00150000 | 2021-10-22 3:37PM EDT | 150.00 | 1.58 | 1.40 | 1.60 | -0.22 | -12.22% | 6 | 718 | 27.00% |
| A211119P00155000 | 2021-10-22 3:43PM EDT | 155.00 | 2.78 | 2.00 | 2.70 | -0.35 | -11.18% | 23 | 365 | 23.63% |
| A211119P00160000 | 2021-10-21 1:57PM EDT | 160.00 | 5.90 | 4.60 | 5.00 | 0.00 | - | 21 | 722 | 22.62% |
| A211119P00165000 | 2021-10-11 12:24PM EDT | 165.00 | 11.00 | 8.10 | 8.40 | 0.00 | - | 10 | 156 | 22.40% |
| A211119P00170000 | 2021-10-21 11:20AM EDT | 170.00 | 14.40 | 12.20 | 12.70 | 0.00 | - | 15 | 165 | 23.71% |
| A211119P00175000 | 2021-10-20 10:04AM EDT | 175.00 | 18.60 | 15.90 | 18.00 | 0.00 | - | 6 | 140 | 33.29% |
| A211119P00180000 | 2021-10-15 3:25PM EDT | 180.00 | 26.66 | 21.10 | 24.40 | 0.00 | - | 17 | 107 | 52.66% |
| A211119P00185000 | 2021-10-15 3:45PM EDT | 185.00 | 31.38 | 25.70 | 28.80 | 0.00 | - | 1 | 7 | 53.67% |
| A211119P00190000 | 2021-10-13 2:55PM EDT | 190.00 | 38.91 | 30.70 | 34.30 | 0.00 | - | 1 | 0 | 64.38% |
| A211119P00195000 | 2021-09-23 12:56PM EDT | 195.00 | 22.25 | 35.60 | 38.90 | 0.00 | - | 1 | 1 | 66.09% |
| A211119P00200000 | 2021-09-07 1:28PM EDT | 200.00 | 23.41 | 42.50 | 46.50 | 0.00 | - | - | 1 | 77.56% |
© 2021 Verizon Media. All rights reserved.
