Agilent Technologies, Inc. (A)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A220520C00100000 | 2022-05-16 12:05AM EDT | 100.00 | 16.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| A220520C00105000 | 2022-05-13 9:36AM EDT | 105.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| A220520C00110000 | 2022-05-13 9:58AM EDT | 110.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| A220520C00115000 | 2022-05-10 1:10PM EDT | 115.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| A220520C00120000 | 2022-05-13 3:21PM EDT | 120.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| A220520C00125000 | 2022-05-13 11:04AM EDT | 125.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| A220520C00130000 | 2022-05-10 2:55PM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| A220520C00135000 | 2022-05-13 12:53PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| A220520C00140000 | 2022-05-11 2:06PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| A220520C00145000 | 2022-05-13 3:06PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| A220520C00150000 | 2022-05-13 11:55AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| A220520C00155000 | 2022-04-22 1:27PM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| A220520C00160000 | 2022-04-05 2:09PM EDT | 160.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 123 | 143.16% |
| A220520C00165000 | 2022-05-13 11:55AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| A220520C00170000 | 2022-02-11 2:40PM EDT | 170.00 | 1.16 | 0.75 | 2.35 | 0.00 | - | 3 | 60 | 225.00% |
| A220520C00175000 | 2022-05-04 10:33AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| A220520C00180000 | 2022-04-11 9:45AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 50.00% |
| A220520C00185000 | 2022-03-15 2:22PM EDT | 185.00 | 0.95 | 0.00 | 2.20 | 0.00 | - | 9 | 11 | 241.99% |
| A220520C00190000 | 2022-01-04 4:52PM EDT | 190.00 | 0.75 | 0.00 | 2.55 | 0.00 | - | 1 | 16 | 261.04% |
| A220520C00195000 | 2021-12-28 10:30AM EDT | 195.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 50.00% |
| A220520C00200000 | 2022-04-29 12:17PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| A220520C00210000 | 2021-11-10 7:47AM EDT | 210.00 | 2.40 | 0.25 | 1.00 | 0.00 | - | - | 39 | 262.50% |
| A220520C00220000 | 2022-05-06 9:45AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| A220520C00230000 | 2022-04-29 11:12AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| A220520C00240000 | 2022-05-03 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| A220520C00250000 | 2022-05-04 9:46AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A220520P00065000 | 2022-04-27 3:50PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| A220520P00070000 | 2022-04-26 12:11PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| A220520P00080000 | 2022-05-09 11:58AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| A220520P00085000 | 2022-05-09 9:42AM EDT | 85.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| A220520P00090000 | 2022-05-09 9:42AM EDT | 90.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| A220520P00095000 | 2022-05-12 11:42AM EDT | 95.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| A220520P00100000 | 2022-05-12 3:23PM EDT | 100.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| A220520P00105000 | 2022-05-13 10:56AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| A220520P00110000 | 2022-05-13 1:02PM EDT | 110.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| A220520P00115000 | 2022-05-13 3:47PM EDT | 115.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| A220520P00120000 | 2022-05-13 12:32PM EDT | 120.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| A220520P00125000 | 2022-05-13 1:52PM EDT | 125.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| A220520P00130000 | 2022-05-13 12:32PM EDT | 130.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| A220520P00135000 | 2022-05-11 12:17PM EDT | 135.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| A220520P00140000 | 2022-05-09 11:39AM EDT | 140.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| A220520P00145000 | 2022-05-13 11:55AM EDT | 145.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| A220520P00150000 | 2022-05-11 2:47PM EDT | 150.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| A220520P00155000 | 2022-04-27 11:27AM EDT | 155.00 | 36.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| A220520P00160000 | 2022-04-04 2:50PM EDT | 160.00 | 25.58 | 32.60 | 35.60 | 0.00 | - | 2 | 8 | 0.00% |
| A220520P00165000 | 2022-05-10 11:12AM EDT | 165.00 | 50.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| A220520P00170000 | 2022-05-10 11:12AM EDT | 170.00 | 56.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| A220520P00175000 | 2022-04-21 10:22AM EDT | 175.00 | 45.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| A220520P00180000 | 2021-11-10 7:47AM EDT | 180.00 | 30.52 | 25.70 | 28.30 | 0.00 | - | 2 | 2 | 0.00% |
| A220520P00190000 | 2021-11-19 4:40PM EDT | 190.00 | 29.40 | 37.80 | 40.80 | 0.00 | - | 1 | 1 | 0.00% |
| A220520P00195000 | 2021-11-29 12:30PM EDT | 195.00 | 42.30 | 34.60 | 35.90 | 0.00 | - | - | 6 | 0.00% |
