Canada markets closed

Agilent Technologies, Inc. (A)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
155.50+0.05 (+0.03%)
At close: 04:03PM EST
155.50 +0.01 (+0.01%)
After hours: 04:05PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A230217C000900002022-09-23 2:50PM EST90.0036.0041.4043.600.00-110.00%
A230217C001000002023-01-20 10:40AM EST100.0053.9553.4057.100.00-13154.93%
A230217C001100002022-12-05 11:25AM EST110.0044.5340.6043.500.00-110.00%
A230217C001200002022-08-09 11:23AM EST120.0018.8020.4020.800.00-110.00%
A230217C001250002023-01-23 3:55PM EST125.0034.9029.9032.700.00-106374.56%
A230217C001300002023-01-09 12:28PM EST130.0020.3524.4027.700.00-24058.35%
A230217C001350002023-01-10 10:39AM EST135.0021.0518.9022.300.00-217268.82%
A230217C001400002023-01-31 3:26PM EST140.0011.6014.4016.900.00-144551.61%
A230217C001450002023-01-31 3:45PM EST145.007.809.4012.300.00-404244.14%
A230217C001500002023-02-01 3:37PM EST150.008.177.007.40+0.67+8.93%114031.93%
A230217C001550002023-02-02 3:35PM EST155.003.803.604.00+1.16+43.94%6159128.88%
A230217C001600002023-02-02 2:03PM EST160.001.951.601.75+0.95+95.00%2942626.99%
A230217C001650002023-02-02 2:28PM EST165.000.450.450.600.00-473025.86%
A230217C001700002023-02-02 11:28AM EST170.000.200.100.25+0.04+25.00%514427.59%
A230217C001750002023-01-26 9:39AM EST175.000.300.000.750.00-13744.53%
A230217C001800002023-01-11 9:43AM EST180.000.500.000.750.00-21251.93%
A230217C001850002022-12-19 9:30AM EST185.000.750.000.000.00-23612.50%
A230217C001950002022-11-22 2:06PM EST195.000.350.002.200.00--178.49%
A230217C002000002022-12-28 9:56AM EST200.000.050.000.050.00-1550.00%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A230217P000600002023-01-11 3:39PM EST60.000.110.000.150.00-321182.81%
A230217P000650002022-11-28 12:25PM EST65.000.070.001.300.00-15229.59%
A230217P000700002022-11-11 9:56AM EST70.000.200.004.800.00-13280.96%
A230217P000750002023-01-04 9:30AM EST75.000.390.000.150.00-6014142.19%
A230217P000800002022-10-27 9:06AM EST80.000.700.000.800.00-10165.33%
A230217P000850002022-08-22 2:16PM EST85.001.131.151.500.00-810191.94%
A230217P000900002022-10-18 2:46PM EST90.001.220.200.850.00-11145.90%
A230217P000950002023-01-23 10:48AM EST95.000.050.000.200.00-110367103.13%
A230217P001000002023-01-23 10:50AM EST100.000.050.000.200.00-355793.36%
A230217P001050002023-01-23 10:51AM EST105.000.050.000.200.00-106283.98%
A230217P001100002023-01-24 10:39AM EST110.000.050.000.150.00-108472.27%
A230217P001150002023-01-23 10:48AM EST115.000.200.000.150.00-123764.06%
A230217P001200002023-01-19 1:58PM EST120.000.330.050.250.00-57061.91%
A230217P001250002023-02-02 12:40PM EST125.000.080.000.30-0.05-38.46%121253.42%
A230217P001300002023-02-02 2:38PM EST130.000.200.050.30-0.05-20.00%143951.27%
A230217P001350002023-01-30 3:20PM EST135.000.520.052.350.00-65860.21%
A230217P001400002023-02-02 3:58PM EST140.000.400.250.40-0.02-4.76%1912835.69%
A230217P001450002023-02-01 9:30AM EST145.001.000.351.350.00-210539.21%
A230217P001500002023-02-02 2:02PM EST150.001.291.401.60-0.11-7.86%3020129.18%
A230217P001550002023-02-02 3:30PM EST155.003.103.003.30+0.40+14.81%3055727.34%
A230217P001600002023-02-01 2:52PM EST160.006.745.706.200.00-114226.56%
A230217P001650002022-12-01 1:44PM EST165.0012.2015.7017.400.00--183.53%