KEYS - Keysight Technologies, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS230616C000800002023-04-12 9:46AM EDT80.0079.680.000.000.00-110.00%
KEYS230616C000850002023-04-12 9:54AM EDT85.0074.6559.7061.600.00-2000.00%
KEYS230616C001250002023-05-17 3:33PM EDT125.0033.4436.5037.700.00--270.56%
KEYS230616C001300002023-05-17 11:58AM EDT130.0028.2931.6032.800.00-1364.26%
KEYS230616C001350002023-05-18 12:40PM EDT135.0022.6026.7027.900.00-1457.37%
KEYS230616C001400002023-05-18 3:05PM EDT140.0017.9521.8022.700.00-145954.83%
KEYS230616C001450002023-05-19 12:45PM EDT145.0013.6416.1017.900.00-127147.49%
KEYS230616C001500002023-05-25 2:00PM EDT150.009.5012.2013.000.00-215138.14%
KEYS230616C001550002023-05-26 12:50PM EDT155.008.168.108.60+2.54+45.20%5660032.34%
KEYS230616C001600002023-05-26 3:25PM EDT160.005.044.604.80+2.74+119.13%5873927.59%
KEYS230616C001650002023-05-26 3:25PM EDT165.002.422.102.25+1.42+142.00%9563025.53%
KEYS230616C001700002023-05-26 2:38PM EDT170.000.850.801.15+0.60+240.00%922827.39%
KEYS230616C001750002023-05-26 3:50PM EDT175.000.320.150.45+0.12+60.00%1518827.25%
KEYS230616C001800002023-05-19 11:15AM EDT180.000.200.000.600.00-111236.62%
KEYS230616C001850002023-05-25 3:39PM EDT185.000.100.000.750.00-248345.75%
KEYS230616C001900002023-05-25 3:38PM EDT190.000.100.001.600.00-989153.00%
KEYS230616C001950002023-05-17 9:33AM EDT195.000.040.001.500.00-120958.23%
KEYS230616C002000002023-04-28 12:51PM EDT200.000.050.000.800.00-117756.10%
KEYS230616C002100002023-04-18 3:52PM EDT210.000.250.000.850.00-2066.80%
KEYS230616C002200002023-02-24 12:06PM EDT220.000.500.004.800.00-153111.84%
KEYS230616C002300002023-02-22 10:39AM EDT230.000.320.004.800.00-132122.66%
KEYS230616C002400002023-02-22 10:39AM EDT240.000.010.004.800.00-13132.72%
KEYS230616C002500002023-04-12 12:40PM EDT250.000.150.001.000.00-219103.13%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS230616P000800002023-02-22 11:02AM EDT80.000.100.000.900.00--24166.11%
KEYS230616P000900002022-10-07 9:30AM EDT90.001.950.004.800.00-11202.15%
KEYS230616P001150002023-05-03 3:15PM EDT115.000.400.000.150.00-1166.80%
KEYS230616P001200002023-05-23 3:37PM EDT120.000.030.001.000.00-11180.71%
KEYS230616P001250002023-05-17 1:12PM EDT125.000.050.000.850.00-68069.14%
KEYS230616P001300002023-05-25 2:16PM EDT130.000.250.000.850.00-131460.35%
KEYS230616P001350002023-05-19 11:30AM EDT135.000.150.000.200.00-66944.63%
KEYS230616P001400002023-05-26 12:01PM EDT140.000.200.050.20-0.10-33.33%115737.01%
KEYS230616P001450002023-05-26 1:30PM EDT145.000.300.250.30-0.42-58.33%214532.03%
KEYS230616P001500002023-05-26 1:30PM EDT150.000.510.450.60-0.74-59.20%124428.86%
KEYS230616P001550002023-05-26 3:24PM EDT155.001.101.151.25-1.18-51.75%4565526.00%
KEYS230616P001600002023-05-26 3:58PM EDT160.002.552.502.70-1.95-43.33%9714224.24%
KEYS230616P001650002023-05-17 2:26PM EDT165.008.254.905.200.00-46222.40%
KEYS230616P001700002023-05-19 1:12PM EDT170.0012.758.409.200.00-36624.20%
KEYS230616P001750002023-04-21 1:10PM EDT175.0027.2017.4018.100.00-410664.62%
KEYS230616P001800002023-02-15 2:04PM EDT180.007.2824.7026.300.00-19396.11%
KEYS230616P001850002023-02-28 1:23PM EDT185.0024.7125.6027.900.00-54874.93%
KEYS230616P001900002023-05-24 3:54PM EDT190.0033.8027.6029.000.00-606050.05%
KEYS230616P001950002023-05-24 3:54PM EDT195.0038.8332.7033.900.00-60053.88%
KEYS230616P002000002022-12-15 10:50AM EDT200.0025.0021.1023.500.00--10.00%