Canada markets closed

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
In The Money
Show:ListStraddle
CallsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A211119C000950002021-08-25 5:31PM EDT95.0053.1276.0079.500.00-1711292.68%
A211119C001000002021-08-25 5:31PM EDT100.0049.0071.1074.400.00-15273.00%
A211119C001050002021-10-13 9:37AM EDT105.0045.0051.9053.900.00-1198.05%
A211119C001200002021-10-11 1:29PM EDT120.0038.6036.1040.10+7.60+24.52%104889.11%
A211119C001250002021-09-28 3:47PM EDT125.0035.6532.5034.800.00-311158.15%
A211119C001300002021-09-20 9:45AM EDT130.0042.5027.6029.600.00-61263.84%
A211119C001350002021-10-08 1:25PM EDT135.0014.8022.4023.700.00-26943.34%
A211119C001400002021-10-20 9:30AM EDT140.0019.1017.6019.70+1.40+7.91%109546.75%
A211119C001450002021-10-22 3:18PM EDT145.0013.4013.7014.40+0.40+3.08%722734.84%
A211119C001500002021-10-22 3:40PM EDT150.009.089.309.70+1.08+13.50%823627.98%
A211119C001550002021-10-22 3:54PM EDT155.005.505.505.80+0.70+14.58%5544424.43%
A211119C001600002021-10-22 3:35PM EDT160.002.782.702.95+0.63+29.30%19089122.50%
A211119C001650002021-10-22 3:51PM EDT165.001.251.201.35+0.30+31.58%7141922.24%
A211119C001700002021-10-22 2:22PM EDT170.000.500.500.60+0.05+11.11%532,36122.93%
A211119C001750002021-10-19 3:49PM EDT175.000.200.200.300.00-779124.51%
A211119C001800002021-10-22 10:17AM EDT180.000.130.100.20+0.03+30.00%246727.34%
A211119C001850002021-10-19 10:35AM EDT185.000.090.000.200.00-57931.89%
A211119C001900002021-10-05 12:42PM EDT190.000.050.000.750.00-1179747.22%
A211119C001950002021-10-01 9:51AM EDT195.000.230.000.300.00-247843.21%
A211119C002000002021-10-20 11:49AM EDT200.000.050.000.050.00-320736.33%
A211119C002100002021-09-20 12:12PM EDT210.000.170.000.500.00-69953.42%
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A211119P000650002021-08-25 5:31PM EDT65.000.350.001.350.00--1180.37%
A211119P000750002021-08-25 5:31PM EDT75.000.290.002.150.00-28168.65%
A211119P000800002021-10-21 11:47AM EDT80.000.150.002.200.00-37156.54%
A211119P000850002021-10-21 11:44AM EDT85.000.150.000.300.00-1111102.73%
A211119P000900002021-08-23 2:02PM EDT90.000.530.002.200.00-15133.01%
A211119P000950002021-08-23 2:02PM EDT95.000.550.002.200.00-110122.12%
A211119P001000002021-08-23 10:05AM EDT100.000.320.000.400.00-2381.64%
A211119P001050002021-09-29 3:50PM EDT105.000.400.050.750.00-12282.91%
A211119P001100002021-10-19 1:08PM EDT110.000.410.050.800.00-29530875.59%
A211119P001150002021-10-04 3:00PM EDT115.000.350.100.850.00-22269.14%
A211119P001200002021-10-22 3:40PM EDT120.000.400.250.45+0.07+21.21%213357.81%
A211119P001250002021-10-21 11:13AM EDT125.000.460.300.850.00-18156.01%
A211119P001300002021-10-18 11:51AM EDT130.000.450.450.55-0.13-22.41%1015947.85%
A211119P001350002021-10-14 1:43PM EDT135.000.550.500.600.00-47341.26%
A211119P001400002021-10-21 1:24PM EDT140.000.690.600.750.00-249035.84%
A211119P001450002021-10-22 12:48PM EDT145.000.950.851.05-0.06-5.94%16030731.20%
A211119P001500002021-10-22 3:37PM EDT150.001.581.401.60-0.22-12.22%671827.00%
A211119P001550002021-10-22 3:43PM EDT155.002.782.002.70-0.35-11.18%2336523.63%
A211119P001600002021-10-21 1:57PM EDT160.005.904.605.000.00-2172222.62%
A211119P001650002021-10-11 12:24PM EDT165.0011.008.108.400.00-1015622.40%
A211119P001700002021-10-21 11:20AM EDT170.0014.4012.2012.700.00-1516523.71%
A211119P001750002021-10-20 10:04AM EDT175.0018.6015.9018.000.00-614033.29%
A211119P001800002021-10-15 3:25PM EDT180.0026.6621.1024.400.00-1710752.66%
A211119P001850002021-10-15 3:45PM EDT185.0031.3825.7028.800.00-1753.67%
A211119P001900002021-10-13 2:55PM EDT190.0038.9130.7034.300.00-1064.38%
A211119P001950002021-09-23 12:56PM EDT195.0022.2535.6038.900.00-1166.09%
A211119P002000002021-09-07 1:28PM EDT200.0023.4142.5046.500.00--177.56%