U.S. markets open in 3 hours 42 minutes

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
133.37+2.47 (+1.89%)
At close: 4:04PM EDT

133.37 -0.09 (-0.07%)
Pre-Market: 5:19AM EDT

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A210521C000700002021-04-05 11:09AM EDT70.0060.0060.5063.200.00-100.00%
A210521C000750002021-03-01 12:00PM EDT75.0049.1549.6054.500.00-110.00%
A210521C000800002021-03-01 12:00PM EDT80.0044.2045.0049.500.00-230.00%
A210521C000875002021-01-28 10:47AM EDT87.5034.4034.2037.500.00-110.00%
A210521C000900002021-03-04 2:52PM EDT90.0024.9035.5039.800.00-190.00%
A210521C000925002021-04-01 12:01PM EDT92.5035.8539.8043.100.00-612108.89%
A210521C000950002021-04-05 9:40AM EDT95.0035.000.000.000.00-2200.00%
A210521C000975002021-02-17 12:38PM EDT97.5035.6023.5027.900.00-1020.00%
A210521C001000002021-05-04 10:23AM EDT100.0031.620.000.000.00-100.00%
A210521C001050002021-04-21 2:45PM EDT105.0028.800.000.000.00-100.00%
A210521C001100002021-05-03 11:44AM EDT110.0023.200.000.000.00-200.00%
A210521C001150002021-04-27 10:56AM EDT115.0022.370.000.000.00-2300.00%
A210521C001200002021-05-05 2:07PM EDT120.0013.900.000.000.00-1000.00%
A210521C001250002021-05-04 3:54PM EDT125.006.460.000.000.00-200.00%
A210521C001300002021-05-05 2:58PM EDT130.004.600.000.000.00-1400.00%
A210521C001350002021-05-05 3:59PM EDT135.001.450.000.000.00-10001.56%
A210521C001400002021-05-05 3:49PM EDT140.000.300.000.000.00-5306.25%
A210521C001450002021-05-05 3:54PM EDT145.000.050.000.000.00-6012.50%
A210521C001500002021-05-05 9:46AM EDT150.000.050.000.000.00-1012.50%
A210521C001550002021-04-28 10:14AM EDT155.000.150.000.000.00-2012.50%
A210521C001600002021-04-28 9:54AM EDT160.000.180.000.000.00-2025.00%
A210521C001650002021-05-05 3:00PM EDT165.000.010.000.000.00-1025.00%
A210521C001700002021-02-19 11:54AM EDT170.000.350.001.500.00-1378.17%
A210521C001850002021-05-04 3:54PM EDT185.000.040.000.000.00--025.00%
A210521C001900002021-02-23 4:53PM EDT190.000.050.000.550.00--186.43%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A210521P000500002021-03-12 12:37PM EDT50.000.090.000.450.00-43220.70%
A210521P000550002021-02-10 11:12AM EDT55.000.350.000.650.00-20212.50%
A210521P000600002021-05-04 3:54PM EDT60.000.040.000.000.00-1050.00%
A210521P000650002021-01-26 11:08AM EDT65.000.370.000.900.00-14185.74%
A210521P000700002020-11-20 1:10PM EDT70.000.870.150.800.00-12170.21%
A210521P000750002021-04-29 9:30AM EDT75.000.050.000.000.00-1050.00%
A210521P000800002021-02-19 12:02PM EDT80.000.400.001.500.00-360152.15%
A210521P000850002021-04-19 10:23AM EDT85.000.050.000.000.00-1050.00%
A210521P000875002021-03-04 1:50PM EDT87.500.850.001.700.00-126133.06%
A210521P000900002021-03-05 1:19PM EDT90.001.250.000.650.00-160103.52%
A210521P000925002021-04-07 11:47AM EDT92.500.300.000.000.00-1050.00%
A210521P000950002021-04-07 11:14AM EDT95.000.300.000.000.00-1025.00%
A210521P000975002021-04-26 9:54AM EDT97.500.050.000.000.00-1025.00%
A210521P001000002021-04-15 11:40AM EDT100.000.350.000.000.00-1025.00%
A210521P001050002021-04-13 10:52AM EDT105.000.350.000.000.00-3025.00%
A210521P001100002021-05-05 2:19PM EDT110.000.100.000.000.00-4025.00%
A210521P001150002021-05-03 2:39PM EDT115.000.100.000.000.00-2012.50%
A210521P001200002021-05-04 3:54PM EDT120.000.360.000.000.00-11012.50%
A210521P001250002021-05-05 3:54PM EDT125.000.600.000.000.00-106.25%
A210521P001300002021-05-05 3:54PM EDT130.001.150.000.000.00-403.13%
A210521P001350002021-05-03 3:59PM EDT135.003.400.000.000.00-19200.00%
A210521P001400002021-05-03 11:46AM EDT140.007.500.000.000.00-200.00%
A210521P001500002020-12-29 12:24PM EDT150.0033.1029.3031.500.00--4179.10%