Dark

Check out our API

A
Agilent Technologies Inc.
stock NYSE

At Close

May 9, 2025 3:59:57 PM EDT

106.95USD-1.610%(-1.75)1,369,559

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 7, 2025 9:10:30 AM EDT

105.82USD-2.649%(-2.88)0

After-hours

May 9, 2025 4:00:30 PM EDT

106.93USD+0.019%(+0.02)7,091

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Nov 21, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Jan 15, 2027

ITM/OTM for May 16, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,809	4,488	3,091	3,035

A May 16, 2025 Exp. - Volume by Strike

Puts

Calls

A May 16, 2025 Exp. - Open Interest by Strike

Puts

Calls

A May 16, 2025 Exp. - Max Pain @ $115.00

Puts

Calls

A May 16, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
210 C	0	0%	0			A250516C00210000
200 C	0.01	-80.00%	3	29	05-08	A250516C00200000
195 C	0	0%	0			A250516C00195000
190 C	0.07	-95.00%	2	4	04-25	A250516C00190000
185 C	0.70	+48.94%	1	710	11-06	A250516C00185000
180 C	0.54	-22.86%	1	2	12-24	A250516C00180000
175 C	0.10	-66.67%	1	120	02-27	A250516C00175000
170 C	1.20	+36.36%	2	2	11-21	A250516C00170000
165 C	0.40	-16.67%	3	137	02-25	A250516C00165000
160 C	0.10	-80.00%	6	361	03-28	A250516C00160000
155 C	0.08	+60.00%	1	237	05-07	A250516C00155000
150 C	0.48	-27.27%	60	176	03-07	A250516C00150000
145 C	0.06	-45.45%	4	414	04-04	A250516C00145000
140 C	0.38	+660.00%	7	223	04-16	A250516C00140000
135 C	0.02	-81.82%	2	310	05-06	A250516C00135000
130 C	0.03	-92.11%	3	359	05-01	A250516C00130000
125 C	0.38	+137.50%	5	319	05-06	A250516C00125000
120 C	0.14	+600.00%	1	107	05-08	A250516C00120000
115 C	0.65	+225.00%	10	460	05-08	A250516C00115000
110 C	2.05	+156.25%	48	518	05-08	A250516C00110000
105 C	3.40	+17.24%	7	1,396	05-07	A250516C00105000
100 C	9.73	+8.11%	1	395	05-08	A250516C00100000
95 C	8.20	-28.70%	1	3	04-21	A250516C00095000
90 C	0	0%	0			A250516C00090000
85 C	0	0%	0			A250516C00085000
80 C	32.00	0%	5	5	04-03	A250516C00080000
75 C	34.60	0%	10	5	05-08	A250516C00075000
70 C	39.57	0%	10	5	05-08	A250516C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
210 P	0	0%	0			A250516P00210000
200 P	0	0%	0			A250516P00200000
195 P	0	0%	0			A250516P00195000
190 P	0	0%	0			A250516P00190000
185 P	0	0%	0			A250516P00185000
180 P	0	0%	0			A250516P00180000
175 P	0	0%	0			A250516P00175000
170 P	0	0%	0			A250516P00170000
165 P	17.65	+7.62%	1	1	01-29	A250516P00165000
160 P	17.20	0%	2	1	09-27	A250516P00160000
155 P	21.00	+90.39%	2	65	02-14	A250516P00155000
150 P	23.21	+4.08%	1	71	03-05	A250516P00150000
145 P	35.63	-16.05%	2	113	05-08	A250516P00145000
140 P	30.63	-1.83%	2	5	05-08	A250516P00140000
135 P	25.36	-6.42%	112	513	05-08	A250516P00135000
130 P	20.36	-14.45%	2	4	05-08	A250516P00130000
125 P	15.33	-17.14%	110	16	05-08	A250516P00125000
120 P	12.10	-11.03%	231	1,083	05-07	A250516P00120000
115 P	7.00	-6.42%	2	553	05-08	A250516P00115000
110 P	2.75	-29.49%	9	666	05-08	A250516P00110000
105 P	0.77	-49.67%	6	611	05-08	A250516P00105000
100 P	0.58	-10.77%	1	890	05-08	A250516P00100000
95 P	0.12	-63.64%	2	802	05-08	A250516P00095000
90 P	0.40	-44.44%	2	83	04-23	A250516P00090000
85 P	0.17	-32.00%	1	626	04-24	A250516P00085000
80 P	0.40	+14.29%	16	17	04-21	A250516P00080000
75 P	0.03	-90.00%	1	6	05-05	A250516P00075000
70 P	0	0%	0			A250516P00070000

Share