Log in

NYSE:AAgilent Technologies Options Chain and Prices

$89.42
-0.50 (-0.56 %)
(As of 07/10/2020 04:00 PM ET)
Add
Compare
Today's Range
$88.57
Now: $89.42▼
$89.87
50-Day Range
$80.75
MA: $87.81▼
$90.49
52-Week Range
$61.13
Now: $89.42▼
$93.04
Volume938,100 shs
Average Volume1.35 million shs
Market Capitalization$27.61 billion
P/E Ratio41.21
Dividend Yield0.80%
Beta1.12

Options Chain

Agilent Technologies (NYSE:A) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$120.00$0.050Call0000
(+0)		0.938928
(+0.073305)		0.0140070
7/17/2020$115.00$0.050Call0000
(+0)		0.811929
(+0.067319)		0.0145850
7/17/2020$110.00$0.050Call0007
(+0)		0.688618
(+0.059665)		0.0168250
7/17/2020$105.00$0.075Call0001
(+0)		0.591763
(+0.054621)		0.0275060
7/17/2020$100.00$0.075Call00076
(+0)		0.439734
(+0.045561)		0.0354860
7/17/2020$97.50$0.075Call00055
(+0)		0.3572370.0423880
7/17/2020$95.00$0.200Call750931
(+0)		0.338295
(+0.043614)		0.1023325
7/17/2020$92.50$0.400Call202266
(+3)		0.288071
(-0.007726)		0.2036692
7/17/2020$90.00$1.250Call573541214
(+4)		0.307097
(-0.001398)		0.4481079
7/17/2020$87.50$2.700Call303284
(-1)		0.318049
(-0.011384)		0.6967692
7/17/2020$85.00$4.900Call00098
(+0)		0.402357
(-0.014127)		0.8258460
7/17/2020$82.50$7.200Call00031
(+0)		0.464905
(-0.120445)		0.9003340
7/17/2020$80.00$9.850Call00019
(+0)		0.665079
(-0.038245)		0.8952270
7/17/2020$77.50$12.400Call0002
(+0)		0.825344
(+0.055498)		0.9047270
7/17/2020$75.00$14.700Call00022
(+0)		0.845237
(+0.070043)		0.9407390
7/17/2020$72.50$16.950Call0001
(+0)		0.665277
(-0.225732)		0.9899090
7/17/2020$70.00$19.350Call0000
(+0)		0
7/17/2020$65.00$24.350Call0000
(+0)		0
7/17/2020$60.00$29.350Call0000
(-1)		0
7/17/2020$55.00$34.400Call0000
(+0)		0
7/17/2020$50.00$39.350Call0000
(+0)		0
7/17/2020$47.50$41.900Call0000
(+0)		0
7/17/2020$45.00$44.400Call0000
(+0)		0
7/17/2020$42.50$46.900Call0000
(+0)		0
7/17/2020$40.00$49.400Call0000
(+0)		0
7/17/2020$120.00$30.600Put0000
(+0)		0.848455-0.993890
7/17/2020$115.00$25.600Put0000
(+0)		0.738503
(+0.061745)		-0.9929370
7/17/2020$110.00$20.650Put0000
(+0)		0.726003
(+0.157253)		-0.978880
7/17/2020$105.00$15.750Put0001
(+0)		0.685378-0.9510340
7/17/2020$100.00$10.800Put0001
(+0)		0.553982
(+0.224937)		-0.9263290
7/17/2020$97.50$8.300Put0000
(+0)		0.451778
(+0.102266)		-0.9134150
7/17/2020$95.00$5.850Put0002
(-1)		0.368346
(+0.045551)		-0.8785650
7/17/2020$92.50$3.700Put00022
(+0)		0.348911
(+0.070887)		-0.7530990
7/17/2020$90.00$1.750Put110617
(+46)		0.288588
(-0.020926)		-0.5559611
7/17/2020$87.50$0.775Put110200
(+2)		0.315358
(-0.016505)		-0.302091
7/17/2020$85.00$0.325Put600275
(+3)		0.351545
(-0.002891)		-0.141243
7/17/2020$82.50$0.525Put210307
(-5)		0.564215
(+0.134095)		-0.140632
7/17/2020$80.00$0.000Put100406
(+0)		0.494023
(+0.033919)		0.01
7/17/2020$77.50$0.000Put100304
(+0)		0.59047
(+0.025934)		0.01
7/17/2020$75.00$0.000Put0001004
(-1)		0.00
7/17/2020$72.50$0.050Put00044
(+0)		0.720251
(-0.054167)		-0.0146110
7/17/2020$70.00$0.125Put00042
(+0)		0.963659-0.0260220
7/17/2020$65.00$0.050Put00022
(+0)		1.05693
(+0.053185)		-0.010490
7/17/2020$60.00$0.050Put0004
(+0)		1.28748
(+0.072427)		-0.0087260
7/17/2020$55.00$0.050Put0000
(+0)		1.52893
(+0.196022)		-0.0073480
7/17/2020$50.00$0.050Put0005
(+0)		1.79735
(+0.106841)		-0.0063250
7/17/2020$47.50$0.050Put0005
(+0)		1.93869
(+0.113399)		-0.0058240
7/17/2020$45.00$0.050Put0000
(+0)		2.08594
(+0.121028)		-0.0053370
7/17/2020$42.50$0.025Put0000
(+0)		2.10935
(-0.008235)		-0.0027860
7/17/2020$40.00$0.025Put00048
(+0)		2.275
(-0.00074)		-0.0025930
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/11/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools:

  • Best-in-Class Portfolio Monitoring

    View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.

  • Stock Ideas and Recommendations

    Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.

  • Advanced Stock Screeners and Research Tools

    Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here
Receive Analysts' Upgrades and Downgrades Daily

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.