U.S. markets open in 3 hours 42 minutes
S&P Futures
4,157.25-2.75(-0.07%)Dow Futures
34,100.00-18.00(-0.05%)Nasdaq Futures
13,492.00+1.00(+0.01%)
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
CallsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A210521C00070000 | 2021-04-05 11:09AM EDT | 70.00 | 60.00 | 60.50 | 63.20 | 0.00 | - | 1 | 0 | 0.00% |
| A210521C00075000 | 2021-03-01 12:00PM EDT | 75.00 | 49.15 | 49.60 | 54.50 | 0.00 | - | 1 | 1 | 0.00% |
| A210521C00080000 | 2021-03-01 12:00PM EDT | 80.00 | 44.20 | 45.00 | 49.50 | 0.00 | - | 2 | 3 | 0.00% |
| A210521C00087500 | 2021-01-28 10:47AM EDT | 87.50 | 34.40 | 34.20 | 37.50 | 0.00 | - | 1 | 1 | 0.00% |
| A210521C00090000 | 2021-03-04 2:52PM EDT | 90.00 | 24.90 | 35.50 | 39.80 | 0.00 | - | 1 | 9 | 0.00% |
| A210521C00092500 | 2021-04-01 12:01PM EDT | 92.50 | 35.85 | 39.80 | 43.10 | 0.00 | - | 6 | 12 | 108.89% |
| A210521C00095000 | 2021-04-05 9:40AM EDT | 95.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| A210521C00097500 | 2021-02-17 12:38PM EDT | 97.50 | 35.60 | 23.50 | 27.90 | 0.00 | - | 10 | 2 | 0.00% |
| A210521C00100000 | 2021-05-04 10:23AM EDT | 100.00 | 31.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| A210521C00105000 | 2021-04-21 2:45PM EDT | 105.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| A210521C00110000 | 2021-05-03 11:44AM EDT | 110.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| A210521C00115000 | 2021-04-27 10:56AM EDT | 115.00 | 22.37 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| A210521C00120000 | 2021-05-05 2:07PM EDT | 120.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| A210521C00125000 | 2021-05-04 3:54PM EDT | 125.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| A210521C00130000 | 2021-05-05 2:58PM EDT | 130.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| A210521C00135000 | 2021-05-05 3:59PM EDT | 135.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| A210521C00140000 | 2021-05-05 3:49PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| A210521C00145000 | 2021-05-05 3:54PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| A210521C00150000 | 2021-05-05 9:46AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| A210521C00155000 | 2021-04-28 10:14AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| A210521C00160000 | 2021-04-28 9:54AM EDT | 160.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| A210521C00165000 | 2021-05-05 3:00PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| A210521C00170000 | 2021-02-19 11:54AM EDT | 170.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 78.17% |
| A210521C00185000 | 2021-05-04 3:54PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| A210521C00190000 | 2021-02-23 4:53PM EDT | 190.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 1 | 86.43% |
PutsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A210521P00050000 | 2021-03-12 12:37PM EDT | 50.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | 4 | 3 | 220.70% |
| A210521P00055000 | 2021-02-10 11:12AM EDT | 55.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 2 | 0 | 212.50% |
| A210521P00060000 | 2021-05-04 3:54PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| A210521P00065000 | 2021-01-26 11:08AM EDT | 65.00 | 0.37 | 0.00 | 0.90 | 0.00 | - | 1 | 4 | 185.74% |
| A210521P00070000 | 2020-11-20 1:10PM EDT | 70.00 | 0.87 | 0.15 | 0.80 | 0.00 | - | 1 | 2 | 170.21% |
| A210521P00075000 | 2021-04-29 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| A210521P00080000 | 2021-02-19 12:02PM EDT | 80.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 3 | 60 | 152.15% |
| A210521P00085000 | 2021-04-19 10:23AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| A210521P00087500 | 2021-03-04 1:50PM EDT | 87.50 | 0.85 | 0.00 | 1.70 | 0.00 | - | 1 | 26 | 133.06% |
| A210521P00090000 | 2021-03-05 1:19PM EDT | 90.00 | 1.25 | 0.00 | 0.65 | 0.00 | - | 1 | 60 | 103.52% |
| A210521P00092500 | 2021-04-07 11:47AM EDT | 92.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| A210521P00095000 | 2021-04-07 11:14AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| A210521P00097500 | 2021-04-26 9:54AM EDT | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| A210521P00100000 | 2021-04-15 11:40AM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| A210521P00105000 | 2021-04-13 10:52AM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| A210521P00110000 | 2021-05-05 2:19PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| A210521P00115000 | 2021-05-03 2:39PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| A210521P00120000 | 2021-05-04 3:54PM EDT | 120.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| A210521P00125000 | 2021-05-05 3:54PM EDT | 125.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| A210521P00130000 | 2021-05-05 3:54PM EDT | 130.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| A210521P00135000 | 2021-05-03 3:59PM EDT | 135.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| A210521P00140000 | 2021-05-03 11:46AM EDT | 140.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| A210521P00150000 | 2020-12-29 12:24PM EDT | 150.00 | 33.10 | 29.30 | 31.50 | 0.00 | - | - | 4 | 179.10% |
© 2021 Verizon Media. All rights reserved.
