Canada markets open in 8 hours 3 minutes

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
119.38+3.25 (+2.80%)
At close: 04:03PM EDT
118.00 -1.38 (-1.16%)
After hours: 06:55PM EDT
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A220520C001000002022-05-16 12:05AM EDT100.0016.180.000.000.00--00.00%
A220520C001050002022-05-13 9:36AM EDT105.0013.700.000.000.00-100.00%
A220520C001100002022-05-13 9:58AM EDT110.0010.080.000.000.00-100.00%
A220520C001150002022-05-10 1:10PM EDT115.004.900.000.000.00-600.00%
A220520C001200002022-05-13 3:21PM EDT120.002.700.000.000.00-10101.56%
A220520C001250002022-05-13 11:04AM EDT125.000.900.000.000.00-1012.50%
A220520C001300002022-05-10 2:55PM EDT130.000.250.000.000.00-3012.50%
A220520C001350002022-05-13 12:53PM EDT135.000.100.000.000.00-2025.00%
A220520C001400002022-05-11 2:06PM EDT140.000.150.000.000.00-6025.00%
A220520C001450002022-05-13 3:06PM EDT145.000.050.000.000.00-2050.00%
A220520C001500002022-05-13 11:55AM EDT150.000.050.000.000.00-13050.00%
A220520C001550002022-04-22 1:27PM EDT155.000.130.000.000.00-2050.00%
A220520C001600002022-04-05 2:09PM EDT160.000.150.000.750.00-2123143.16%
A220520C001650002022-05-13 11:55AM EDT165.000.050.000.000.00-13050.00%
A220520C001700002022-02-11 2:40PM EDT170.001.160.752.350.00-360225.00%
A220520C001750002022-05-04 10:33AM EDT175.000.050.000.000.00-1050.00%
A220520C001800002022-04-11 9:45AM EDT180.000.050.000.000.00-22450.00%
A220520C001850002022-03-15 2:22PM EDT185.000.950.002.200.00-911241.99%
A220520C001900002022-01-04 4:52PM EDT190.000.750.002.550.00-116261.04%
A220520C001950002021-12-28 10:30AM EDT195.001.000.000.000.00-35650.00%
A220520C002000002022-04-29 12:17PM EDT200.000.050.000.000.00-1050.00%
A220520C002100002021-11-10 7:47AM EDT210.002.400.251.000.00--39262.50%
A220520C002200002022-05-06 9:45AM EDT220.000.050.000.000.00-1050.00%
A220520C002300002022-04-29 11:12AM EDT230.000.050.000.000.00-5050.00%
A220520C002400002022-05-03 9:30AM EDT240.000.050.000.000.00-6050.00%
A220520C002500002022-05-04 9:46AM EDT250.000.050.000.000.00-1050.00%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A220520P000650002022-04-27 3:50PM EDT65.000.050.000.000.00-21050.00%
A220520P000700002022-04-26 12:11PM EDT70.000.050.000.000.00-38050.00%
A220520P000800002022-05-09 11:58AM EDT80.000.050.000.000.00-20050.00%
A220520P000850002022-05-09 9:42AM EDT85.000.730.000.000.00-1050.00%
A220520P000900002022-05-09 9:42AM EDT90.000.770.000.000.00-1050.00%
A220520P000950002022-05-12 11:42AM EDT95.000.320.000.000.00-4050.00%
A220520P001000002022-05-12 3:23PM EDT100.000.570.000.000.00-5025.00%
A220520P001050002022-05-13 10:56AM EDT105.000.450.000.000.00-2025.00%
A220520P001100002022-05-13 1:02PM EDT110.000.600.000.000.00-2012.50%
A220520P001150002022-05-13 3:47PM EDT115.001.300.000.000.00-406.25%
A220520P001200002022-05-13 12:32PM EDT120.002.600.000.000.00-800.00%
A220520P001250002022-05-13 1:52PM EDT125.006.350.000.000.00-700.00%
A220520P001300002022-05-13 12:32PM EDT130.009.800.000.000.00-200.00%
A220520P001350002022-05-11 12:17PM EDT135.0017.650.000.000.00-1100.00%
A220520P001400002022-05-09 11:39AM EDT140.0026.000.000.000.00-2000.00%
A220520P001450002022-05-13 11:55AM EDT145.0025.100.000.000.00-100.00%
A220520P001500002022-05-11 2:47PM EDT150.0034.400.000.000.00-200.00%
A220520P001550002022-04-27 11:27AM EDT155.0036.390.000.000.00-200.00%
A220520P001600002022-04-04 2:50PM EDT160.0025.5832.6035.600.00-280.00%
A220520P001650002022-05-10 11:12AM EDT165.0050.970.000.000.00-100.00%
A220520P001700002022-05-10 11:12AM EDT170.0056.010.000.000.00-100.00%
A220520P001750002022-04-21 10:22AM EDT175.0045.020.000.000.00-100.00%
A220520P001800002021-11-10 7:47AM EDT180.0030.5225.7028.300.00-220.00%
A220520P001900002021-11-19 4:40PM EDT190.0029.4037.8040.800.00-110.00%
A220520P001950002021-11-29 12:30PM EDT195.0042.3034.6035.900.00--60.00%