Canada markets open in 1 hour 1 minute

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
148.21-2.45 (-1.63%)
At close: 04:00PM EDT
148.09 -0.12 (-0.08%)
Pre-Market: 08:02AM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A240621C000600002023-10-25 1:55PM EDT60.0045.8066.8069.400.00-220.00%
A240621C000700002024-01-05 1:00PM EDT70.0063.1062.2067.000.00-110.00%
A240621C000750002024-01-05 1:08PM EDT75.0058.2057.2062.000.00-550.00%
A240621C000900002023-10-27 12:15PM EDT90.0021.1038.3040.600.00-1210.00%
A240621C000950002023-10-27 12:28PM EDT95.0017.4034.1037.500.00-200.00%
A240621C001000002024-03-07 12:20PM EDT100.0049.3143.1047.800.00-1670.00%
A240621C001050002023-11-16 12:56PM EDT105.0017.4034.9038.000.00-13180.00%
A240621C001100002023-12-11 4:43PM EDT110.0024.7025.1025.700.00-130.00%
A240621C001150002024-04-16 3:17PM EDT115.0024.3537.7042.100.00-112141.26%
A240621C001200002024-05-09 3:08PM EDT120.0026.220.000.000.00-11220.00%
A240621C001250002024-05-17 1:48PM EDT125.0029.490.000.000.00-10470.00%
A240621C001300002024-05-23 10:12AM EDT130.0022.500.000.000.00-2610.00%
A240621C001350002024-05-16 10:58AM EDT135.0020.700.000.000.00-10890.00%
A240621C001400002024-05-28 3:27PM EDT140.0010.100.000.000.00-22810.00%
A240621C001450002024-05-28 3:40PM EDT145.006.700.000.000.00-262160.00%
A240621C001500002024-05-28 3:45PM EDT150.003.800.000.000.00-472621.56%
A240621C001550002024-05-28 3:56PM EDT155.002.090.000.000.00-411,5083.13%
A240621C001600002024-05-28 3:21PM EDT160.000.970.000.000.00-203196.25%
A240621C001650002024-05-28 1:28PM EDT165.000.400.000.000.00-1327212.50%
A240621C001700002024-05-28 3:42PM EDT170.000.200.000.000.00-962812.50%
A240621C001750002024-05-24 11:43AM EDT175.000.160.000.000.00-11712.50%
A240621C001800002024-04-15 9:38AM EDT180.000.210.050.750.00-1152.83%
A240621C001850002024-04-22 9:44AM EDT185.000.100.000.750.00-111150.39%
A240621C001950002024-05-28 1:28PM EDT195.000.010.000.000.00-2125.00%
A240621C002000002024-05-14 2:50PM EDT200.000.400.000.000.00--625.00%
A240621C002100002024-03-21 1:25PM EDT210.000.160.000.750.00--372.17%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A240621P000550002024-04-23 1:45PM EDT55.000.100.000.000.00-2250.00%
A240621P000600002024-01-08 10:30AM EDT60.000.250.000.000.00-123450.00%
A240621P000650002024-05-06 11:37AM EDT65.000.050.000.000.00-6850.00%
A240621P000700002023-11-02 10:53AM EDT70.001.170.250.650.00--1154.69%
A240621P000750002024-02-14 10:53AM EDT75.000.180.000.750.00-734137.60%
A240621P000800002024-05-22 2:08PM EDT80.000.050.000.000.00-22750.00%
A240621P000850002024-02-07 11:41AM EDT85.000.370.000.700.00-461113.57%
A240621P000900002024-02-15 11:05AM EDT90.000.470.000.750.00-38104.49%
A240621P000950002024-03-18 3:15PM EDT95.000.350.002.300.00-18118.80%
A240621P001000002024-04-18 10:55AM EDT100.000.400.000.150.00-56966.60%
A240621P001050002024-05-07 12:25PM EDT105.000.200.000.000.00-33925.00%
A240621P001100002024-04-17 9:47AM EDT110.000.700.001.000.00-215671.19%
A240621P001150002024-05-28 3:00PM EDT115.000.100.000.000.00-110425.00%
A240621P001200002024-05-13 1:58PM EDT120.000.220.000.000.00-110212.50%
A240621P001250002024-05-28 12:13PM EDT125.000.250.000.000.00-19912.50%
A240621P001300002024-05-28 3:49PM EDT130.000.350.000.000.00-336012.50%
A240621P001350002024-05-28 3:14PM EDT135.000.700.000.000.00-123596.25%
A240621P001400002024-05-28 3:45PM EDT140.001.620.000.000.00-281916.25%
A240621P001450002024-05-28 3:52PM EDT145.003.120.000.000.00-471441.56%
A240621P001500002024-05-28 3:52PM EDT150.005.300.000.000.00-382350.00%
A240621P001550002024-05-28 3:45PM EDT155.008.770.000.000.00-31080.00%
A240621P001600002024-05-20 1:38PM EDT160.007.800.000.000.00-58840.00%
A240621P001750002024-03-08 11:20AM EDT175.0025.1528.5033.000.00-1080.60%