Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Agilent Technologies, Inc. (A)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
130.55+6.70 (+5.41%)
At close: 04:03PM EDT
131.01 +0.46 (+0.35%)
After hours: 07:52PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A220617C001100002022-05-26 3:57PM EDT110.0014.8019.2022.000.00-1467.60%
A220617C001150002022-05-25 2:17PM EDT115.008.2014.4017.200.00-119357.69%
A220617C001200002022-05-27 2:20PM EDT120.0011.1011.4012.10+4.70+73.44%3027243.53%
A220617C001250002022-05-27 3:24PM EDT125.007.007.207.90+3.60+105.88%29381437.65%
A220617C001300002022-05-27 10:53AM EDT130.003.853.904.40+2.50+185.19%291,09633.05%
A220617C001350002022-05-27 3:55PM EDT135.001.801.752.10+1.38+328.57%26664930.95%
A220617C001400002022-05-27 12:24PM EDT140.000.600.550.80+0.50+500.00%1439029.30%
A220617C001450002022-05-27 2:40PM EDT145.000.200.150.30+0.15+300.00%46729.59%
A220617C001500002022-05-27 10:03AM EDT150.000.040.050.70-0.01-20.00%92444.87%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A220617P000600002022-05-24 3:52PM EDT60.000.090.000.050.00-12405118.75%
A220617P000800002022-05-27 12:44PM EDT80.000.050.000.05-0.01-16.67%2003377.34%
A220617P000850002022-05-25 3:11PM EDT85.000.210.002.200.00-2111125.78%
A220617P000900002022-05-27 10:13AM EDT90.000.250.000.70+0.15+150.00%35387.70%
A220617P000950002022-05-27 1:39PM EDT95.000.100.000.25-0.14-58.33%415564.45%
A220617P001000002022-05-27 3:09PM EDT100.000.120.050.65-0.13-52.00%2074366.26%
A220617P001050002022-05-27 9:35AM EDT105.000.200.150.30-0.20-50.00%199951.47%
A220617P001100002022-05-27 2:13PM EDT110.000.310.201.95-0.39-55.71%2162661.57%
A220617P001150002022-05-27 3:09PM EDT115.000.570.450.60-0.68-54.40%2886141.75%
A220617P001200002022-05-27 12:54PM EDT120.001.000.851.15-1.57-61.09%931,03438.70%
A220617P001250002022-05-27 3:37PM EDT125.001.851.702.40-3.75-66.96%1937038.12%
A220617P001300002022-05-27 3:59PM EDT130.003.503.303.50-4.50-56.25%4433330.24%
A220617P001350002022-05-27 1:40PM EDT135.006.506.006.70-5.20-44.44%64632.25%
A220617P001400002022-05-24 9:30AM EDT140.0015.009.5011.000.00-32137.82%
A220617P001450002022-05-23 9:34AM EDT145.0019.6013.2016.700.00-1255.57%
A220617P001500002022-05-26 2:53PM EDT150.0027.1018.9021.200.00-24059.52%
A220617P001700002022-05-20 3:32PM EDT170.0046.0037.9041.400.00-2056.74%
Advertisement
Advertisement