Canada markets closed

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
116.14+1.15 (+1.00%)
At close: 4:04PM EST
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A210319C000650002021-02-23 9:57AM EST65.0058.0248.5052.300.00-20205.86%
A210319C000700002021-01-28 12:29PM EST70.0052.0051.2054.500.00-20324.17%
A210319C000850002021-02-12 2:21PM EST85.0042.8329.0032.600.00-22133.30%
A210319C000900002021-01-28 3:59PM EST90.0032.0031.8034.600.00--1214.21%
A210319C001050002021-02-05 11:11AM EST105.008.7010.9012.30-11.87-57.71%2255.76%
A210319C001100002021-03-05 1:10PM EST110.005.816.307.80-5.69-49.48%11645.34%
A210319C001150002021-03-05 1:57PM EST115.002.863.103.90-0.34-10.63%1214336.54%
A210319C001200002021-03-05 3:52PM EST120.001.161.101.35+0.06+5.45%5818431.20%
A210319C001250002021-03-05 1:10PM EST125.000.250.250.45-0.15-37.50%123532.06%
A210319C001300002021-03-05 1:57PM EST130.000.130.000.25+0.01+8.33%362237.70%
A210319C001350002021-03-05 9:30AM EST135.000.200.000.20+0.13+185.71%3045.12%
A210319C001400002021-03-03 10:05AM EST140.000.050.050.200.00-2025453.52%
A210319C001450002021-03-02 10:09AM EST145.000.160.000.150.00-3052.73%
A210319C001500002021-03-03 12:28PM EST150.000.100.000.300.00-12665.82%
A210319C001550002021-02-23 10:01AM EST155.000.100.000.100.00-53362.50%
A210319C001600002021-02-24 2:25PM EST160.000.050.001.100.00-3599.32%
A210319C001750002021-02-16 2:34PM EST175.000.100.000.950.00--4116.89%
A210319C001800002021-01-25 9:44AM EST180.000.500.000.350.00-1010104.88%
A210319C001850002021-01-29 3:49PM EST185.000.100.001.100.00-33132.62%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A210319P000650002021-02-19 9:33AM EST65.000.050.000.150.00-100127.73%
A210319P000700002021-02-18 11:47AM EST70.000.050.000.200.00-14117.38%
A210319P000750002021-02-01 9:46AM EST75.000.300.050.850.00-11132.13%
A210319P000800002021-02-10 2:34PM EST80.000.100.000.300.00-2394.92%
A210319P000850002021-02-16 11:01AM EST85.000.150.050.250.00-2081.45%
A210319P000900002021-02-09 12:19PM EST90.000.300.050.300.00-1470.31%
A210319P000950002021-02-18 3:14PM EST95.000.140.000.300.00-4655.86%
A210319P001000002021-02-24 1:37PM EST100.000.120.200.350.00-1852.20%
A210319P001050002021-03-04 3:47PM EST105.000.700.300.70+0.10+16.67%15346.92%
A210319P001100002021-03-05 3:05PM EST110.000.960.801.15-0.39-28.89%1512638.14%
A210319P001150002021-03-05 2:58PM EST115.002.752.152.60-0.45-14.06%7536834.74%
A210319P001200002021-03-05 3:51PM EST120.005.604.405.70-0.45-7.44%39886037.21%
A210319P001250002021-03-04 2:52PM EST125.0010.347.8011.500.00-329064.50%
A210319P001300002021-03-03 10:43AM EST130.0016.6013.2016.40+6.31+61.32%220253.76%
A210319P001350002021-03-03 10:43AM EST135.0014.9817.8021.400.00-1060.99%
A210319P001400002021-02-19 9:55AM EST140.0012.4522.5026.300.00-1065.87%
A210319P001450002021-02-17 10:03AM EST145.0011.5026.8031.400.00--563.57%