Canada markets closed

Agilent Technologies, Inc. (A)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
155.45+3.37 (+2.22%)
At close: 04:03PM EST
155.45 0.00 (0.00%)
After hours: 04:54PM 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 EST100.0053.9553.6057.400.00-1382.81%
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 EST125.0034.9029.2032.600.00-106363.38%
A230217C001300002023-01-09 12:28PM EST130.0020.3524.5027.500.00-24056.54%
A230217C001350002023-01-10 10:39AM EST135.0021.0519.6022.600.00-217271.09%
A230217C001400002023-01-31 3:26PM EST140.0011.6015.2017.700.00-144559.89%
A230217C001450002023-01-31 3:45PM EST145.007.8011.1013.500.00-404254.81%
A230217C001500002023-02-01 12:05PM EST150.007.506.907.70+2.40+47.06%914533.89%
A230217C001550002023-02-01 2:31PM EST155.002.643.904.30+0.63+31.34%459230.47%
A230217C001600002023-02-01 1:36PM EST160.001.001.702.00+0.24+31.58%642728.39%
A230217C001650002023-02-01 11:16AM EST165.000.450.400.60+0.15+50.00%573525.17%
A230217C001700002023-02-01 11:49AM EST170.000.160.101.10+0.03+23.08%214240.14%
A230217C001750002023-01-26 9:39AM EST175.000.300.001.400.00-13752.20%
A230217C001800002023-01-11 9:43AM EST180.000.500.002.150.00-21255.62%
A230217C001850002022-12-19 9:30AM EST185.000.750.000.000.00-23612.50%
A230217C001950002022-11-22 2:06PM EST195.000.350.002.200.00--176.22%
A230217C002000002022-12-28 9:56AM EST200.000.050.000.050.00-1548.63%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A230217P000600002023-01-11 3:39PM EST60.000.110.002.150.00-321265.33%
A230217P000650002022-11-28 12:25PM EST65.000.070.001.300.00-15222.66%
A230217P000700002022-11-11 9:56AM EST70.000.200.004.800.00-13272.51%
A230217P000750002023-01-04 9:30AM EST75.000.390.000.150.00-6014137.89%
A230217P000800002022-10-27 9:06AM EST80.000.700.000.800.00-10160.35%
A230217P000850002022-08-22 2:16PM EST85.001.131.151.500.00-810186.13%
A230217P000900002022-10-18 2:46PM EST90.001.220.200.850.00-11141.50%
A230217P000950002023-01-23 10:48AM EST95.000.050.000.150.00-11036796.29%
A230217P001000002023-01-23 10:50AM EST100.000.050.000.150.00-355787.11%
A230217P001050002023-01-23 10:51AM EST105.000.050.000.150.00-106278.52%
A230217P001100002023-01-24 10:39AM EST110.000.050.000.150.00-108470.12%
A230217P001150002023-01-23 10:48AM EST115.000.200.000.200.00-123764.45%
A230217P001200002023-01-19 1:58PM EST120.000.330.050.750.00-57071.29%
A230217P001250002023-01-27 1:47PM EST125.000.130.000.350.00-12621253.13%
A230217P001300002023-02-01 9:36AM EST130.000.250.050.50-0.07-21.87%143955.32%
A230217P001350002023-01-30 3:20PM EST135.000.520.050.700.00-65850.00%
A230217P001400002023-02-01 3:03PM EST140.000.420.300.45-0.45-51.72%312835.60%
A230217P001450002023-01-31 3:10PM EST145.001.000.601.50-0.72-41.86%210339.58%
A230217P001500002023-02-01 3:30PM EST150.001.401.501.75-2.10-60.00%220329.53%
A230217P001550002023-02-01 9:31AM EST155.002.703.003.30-3.52-56.59%355726.34%
A230217P001600002023-02-01 2:52PM EST160.006.745.006.20-2.93-30.30%114125.49%
A230217P001650002022-12-01 1:44PM EST165.0012.2015.7017.400.00--180.81%