Canada markets closed

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
140.43-0.04 (-0.03%)
At close: 04:02PM EST
140.20 -0.23 (-0.16%)
After hours: 06:39PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A220121C000400002021-11-10 6:47AM EST40.0037.00114.00117.800.00--32,431.25%
A220121C000450002021-11-10 6:47AM EST45.0051.50109.10112.700.00-3002,203.71%
A220121C000500002021-11-10 6:47AM EST50.00123.28104.20107.900.00-202,022.75%
A220121C000550002021-11-10 6:47AM EST55.0033.6099.20103.000.00-221,860.35%
A220121C000600002021-11-10 6:47AM EST60.0065.7595.0096.600.00-111,697.66%
A220121C000650002021-11-10 9:59AM EST65.0093.7090.1091.700.00-251,574.22%
A220121C000675002021-11-10 6:47AM EST67.5048.6586.5090.000.00-15151,506.93%
A220121C000700002021-11-10 6:47AM EST70.0041.4084.3087.900.00-571,467.19%
A220121C000725002021-11-10 6:47AM EST72.5015.5381.7085.300.00-171,407.71%
A220121C000750002021-11-10 6:47AM EST75.0017.0079.3082.600.00-771,353.13%
A220121C000775002021-10-26 2:54PM EST77.5081.2372.5077.200.00-26161,142.09%
A220121C000800002022-01-10 3:00PM EST80.0063.5059.1062.400.00-17395.31%
A220121C000825002021-11-10 6:47AM EST82.5069.0072.0075.700.00-111,224.56%
A220121C000850002021-11-10 6:47AM EST85.0021.6369.2072.400.00-2141,156.93%
A220121C000875002021-11-10 6:47AM EST87.5061.4066.9069.800.00-211,115.53%
A220121C000900002022-01-19 11:07AM EST90.0051.6048.9052.50-14.40-21.82%11312.50%
A220121C000925002021-11-10 6:47AM EST92.5031.9562.7064.600.00-121,043.56%
A220121C000950002021-12-31 10:42AM EST95.0065.1843.9047.400.00-170269.92%
A220121C000975002021-12-31 10:42AM EST97.5062.8842.1044.800.00-10297.46%
A220121C001000002021-11-23 3:24PM EST100.0054.0056.5059.800.00-264994.63%
A220121C001050002021-11-10 6:47AM EST105.0026.4049.5053.000.00-521856.01%
A220121C001100002022-01-10 12:52PM EST110.0032.0030.0032.400.00-11233.98%
A220121C001150002021-12-30 12:29PM EST115.0046.3224.9027.400.00-20196.68%
A220121C001200002022-01-19 3:57PM EST120.0020.2019.9021.40-9.10-31.06%15125.00%
A220121C001250002021-12-30 3:28PM EST125.0036.6315.2016.300.00-643106.25%
A220121C001300002022-01-18 10:58AM EST130.0012.3910.2011.600.00-16585.94%
A220121C001350002022-01-19 1:14PM EST135.007.505.205.80-0.70-8.54%17149.81%
A220121C001400002022-01-18 11:04AM EST140.003.201.102.700.00-522659.86%
A220121C001450002022-01-19 10:23AM EST145.000.700.100.25+0.10+16.67%518537.79%
A220121C001500002022-01-18 3:36PM EST150.000.080.000.150.00-2641056.64%
A220121C001550002022-01-19 3:17PM EST155.000.050.000.05-0.02-28.57%369958.59%
A220121C001600002022-01-14 12:56PM EST160.000.150.000.050.00-51,33074.22%
A220121C001650002022-01-19 2:28PM EST165.000.010.000.05-0.02-66.67%471,18789.84%
A220121C001700002022-01-19 12:50PM EST170.000.020.000.05-0.03-60.00%411,410103.91%
A220121C001750002022-01-18 10:17AM EST175.000.050.000.050.00-6203117.19%
A220121C001800002022-01-18 10:26AM EST180.000.030.000.050.00-12272130.47%
A220121C001850002021-12-30 2:50PM EST185.000.070.000.050.00-31,134143.75%
A220121C001900002022-01-18 1:12PM EST190.000.050.000.150.00-1522176.56%
A220121C001950002021-12-16 2:38PM EST195.000.200.002.150.00-116296.78%
A220121C002000002022-01-05 10:55AM EST200.000.040.000.600.00-147245.70%
A220121C002100002021-12-22 3:59PM EST210.000.040.000.500.00-231265.23%
A220121C002200002021-11-22 3:31PM EST220.000.140.000.200.00-1337256.25%
A220121C002300002021-11-10 6:47AM EST230.000.590.001.750.00-10386.13%
A220121C002400002021-11-10 6:47AM EST240.000.350.002.350.00--2435.55%
A220121C002500002021-11-10 6:47AM EST250.000.180.002.150.00-55452.34%
A220121C002600002021-12-23 12:17PM EST260.000.050.000.050.00-1821290.63%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A220121P000325002021-10-19 2:45PM EST32.500.050.002.150.00-1401,182.03%
A220121P000350002021-11-10 6:47AM EST35.000.390.002.150.00-171,123.83%
A220121P000375002021-11-10 6:47AM EST37.500.820.452.150.00-4162071,113.48%
A220121P000400002021-11-10 6:47AM EST40.000.790.002.150.00-4451,020.31%
A220121P000425002021-11-10 6:47AM EST42.500.720.552.150.00-471,021.88%
A220121P000450002021-11-10 6:47AM EST45.000.050.000.750.00-16769.53%
A220121P000475002021-11-10 6:47AM EST47.500.600.202.150.00-25905.86%
A220121P000500002021-11-10 6:47AM EST50.000.600.152.150.00-24862.70%
A220121P000550002021-11-10 6:47AM EST55.000.800.202.150.00-26793.75%
A220121P000575002021-11-10 6:47AM EST57.501.200.602.150.00-210786.33%
A220121P000600002021-12-06 9:32AM EST60.000.300.000.000.00-101650.00%
A220121P000625002021-11-10 6:47AM EST62.500.140.002.150.00-3837683.40%
A220121P000650002021-11-10 6:47AM EST65.000.140.002.150.00-2727654.10%
A220121P000675002021-11-10 6:47AM EST67.501.200.002.150.00-214625.98%
A220121P000700002021-11-10 6:47AM EST70.001.200.252.150.00-219613.48%
A220121P000725002021-11-10 6:47AM EST72.500.250.002.150.00-126572.66%
A220121P000750002021-11-12 9:36AM EST75.000.150.002.150.00-1129547.27%
A220121P000775002021-11-10 6:47AM EST77.500.740.002.300.00-2656530.86%
A220121P000800002021-11-10 6:47AM EST80.001.200.000.750.00-2226405.86%
A220121P000825002021-11-10 6:47AM EST82.501.400.052.150.00-268478.52%
A220121P000850002021-11-10 6:47AM EST85.000.200.302.150.00-20115467.48%
A220121P000875002021-11-10 6:47AM EST87.502.590.102.150.00-235436.23%
A220121P000900002021-11-10 6:47AM EST90.001.850.152.150.00-1317416.90%
A220121P000925002021-11-10 6:47AM EST92.500.420.052.150.00-1270391.60%
A220121P000950002021-12-14 10:42AM EST95.000.320.000.750.00-1237296.09%
A220121P000975002021-11-04 9:45AM EST97.500.480.002.350.00-3283356.93%
A220121P001000002021-12-14 10:42AM EST100.000.350.000.750.00-1129262.70%
A220121P001050002021-12-29 9:48AM EST105.000.050.000.000.00-7050.00%
A220121P001100002022-01-10 2:21PM EST110.000.050.000.750.00-10809199.61%
A220121P001150002022-01-07 9:30AM EST115.000.050.000.150.00-101,154127.73%
A220121P001200002022-01-07 3:09PM EST120.000.150.000.750.00-1313139.65%
A220121P001250002022-01-14 1:26PM EST125.000.150.000.750.00-2183110.35%
A220121P001300002022-01-19 10:27AM EST130.000.200.050.45+0.05+33.33%117072.85%
A220121P001350002022-01-19 10:59AM EST135.000.200.150.60-0.12-37.50%576350.00%
A220121P001400002022-01-19 3:53PM EST140.001.151.152.00+0.10+9.52%16730553.32%
A220121P001450002022-01-19 2:55PM EST145.003.524.605.30-1.28-26.67%1139855.47%
A220121P001500002022-01-19 1:29PM EST150.007.848.7010.20-0.25-3.09%31,36782.37%
A220121P001550002022-01-19 2:55PM EST155.0013.2314.0015.00+0.63+5.00%421,62898.14%
A220121P001600002022-01-19 1:29PM EST160.0018.1019.3020.40-0.64-3.42%37315109.77%
A220121P001650002022-01-14 2:54PM EST165.0020.9123.3025.700.00-293180.76%
A220121P001700002022-01-13 3:28PM EST170.0023.5028.0030.200.00-1125175.68%
A220121P001750002021-12-17 12:33PM EST175.0023.2131.3033.600.00-21200.00%
A220121P001800002021-12-17 12:54PM EST180.0028.1035.9039.600.00-3945133.59%
A220121P001850002021-11-15 10:04AM EST185.0023.8029.3032.800.00-12960.00%
A220121P001900002021-11-10 6:47AM EST190.0016.9033.3034.900.00-220.00%
A220121P001950002021-11-10 6:47AM EST195.0020.4738.4040.900.00-220.00%
A220121P002100002021-11-10 6:47AM EST210.0032.7052.5055.100.00-64640.00%