KEYS - Keysight Technologies, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS230616C00080000 | 2023-04-12 9:46AM EDT | 80.00 | 79.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KEYS230616C00085000 | 2023-04-12 9:54AM EDT | 85.00 | 74.65 | 59.70 | 61.60 | 0.00 | - | 20 | 0 | 0.00% |
| KEYS230616C00125000 | 2023-05-17 3:33PM EDT | 125.00 | 33.44 | 36.50 | 37.70 | 0.00 | - | - | 2 | 70.56% |
| KEYS230616C00130000 | 2023-05-17 11:58AM EDT | 130.00 | 28.29 | 31.60 | 32.80 | 0.00 | - | 1 | 3 | 64.26% |
| KEYS230616C00135000 | 2023-05-18 12:40PM EDT | 135.00 | 22.60 | 26.70 | 27.90 | 0.00 | - | 1 | 4 | 57.37% |
| KEYS230616C00140000 | 2023-05-18 3:05PM EDT | 140.00 | 17.95 | 21.80 | 22.70 | 0.00 | - | 1 | 459 | 54.83% |
| KEYS230616C00145000 | 2023-05-19 12:45PM EDT | 145.00 | 13.64 | 16.10 | 17.90 | 0.00 | - | 1 | 271 | 47.49% |
| KEYS230616C00150000 | 2023-05-25 2:00PM EDT | 150.00 | 9.50 | 12.20 | 13.00 | 0.00 | - | 2 | 151 | 38.14% |
| KEYS230616C00155000 | 2023-05-26 12:50PM EDT | 155.00 | 8.16 | 8.10 | 8.60 | +2.54 | +45.20% | 56 | 600 | 32.34% |
| KEYS230616C00160000 | 2023-05-26 3:25PM EDT | 160.00 | 5.04 | 4.60 | 4.80 | +2.74 | +119.13% | 58 | 739 | 27.59% |
| KEYS230616C00165000 | 2023-05-26 3:25PM EDT | 165.00 | 2.42 | 2.10 | 2.25 | +1.42 | +142.00% | 95 | 630 | 25.53% |
| KEYS230616C00170000 | 2023-05-26 2:38PM EDT | 170.00 | 0.85 | 0.80 | 1.15 | +0.60 | +240.00% | 9 | 228 | 27.39% |
| KEYS230616C00175000 | 2023-05-26 3:50PM EDT | 175.00 | 0.32 | 0.15 | 0.45 | +0.12 | +60.00% | 15 | 188 | 27.25% |
| KEYS230616C00180000 | 2023-05-19 11:15AM EDT | 180.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 112 | 36.62% |
| KEYS230616C00185000 | 2023-05-25 3:39PM EDT | 185.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 24 | 83 | 45.75% |
| KEYS230616C00190000 | 2023-05-25 3:38PM EDT | 190.00 | 0.10 | 0.00 | 1.60 | 0.00 | - | 9 | 891 | 53.00% |
| KEYS230616C00195000 | 2023-05-17 9:33AM EDT | 195.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | 1 | 209 | 58.23% |
| KEYS230616C00200000 | 2023-04-28 12:51PM EDT | 200.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 177 | 56.10% |
| KEYS230616C00210000 | 2023-04-18 3:52PM EDT | 210.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 2 | 0 | 66.80% |
| KEYS230616C00220000 | 2023-02-24 12:06PM EDT | 220.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 53 | 111.84% |
| KEYS230616C00230000 | 2023-02-22 10:39AM EDT | 230.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 122.66% |
| KEYS230616C00240000 | 2023-02-22 10:39AM EDT | 240.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 132.72% |
| KEYS230616C00250000 | 2023-04-12 12:40PM EDT | 250.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 19 | 103.13% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS230616P00080000 | 2023-02-22 11:02AM EDT | 80.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 24 | 166.11% |
| KEYS230616P00090000 | 2022-10-07 9:30AM EDT | 90.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 202.15% |
| KEYS230616P00115000 | 2023-05-03 3:15PM EDT | 115.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 66.80% |
| KEYS230616P00120000 | 2023-05-23 3:37PM EDT | 120.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 80.71% |
| KEYS230616P00125000 | 2023-05-17 1:12PM EDT | 125.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 6 | 80 | 69.14% |
| KEYS230616P00130000 | 2023-05-25 2:16PM EDT | 130.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 1 | 314 | 60.35% |
| KEYS230616P00135000 | 2023-05-19 11:30AM EDT | 135.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 6 | 69 | 44.63% |
| KEYS230616P00140000 | 2023-05-26 12:01PM EDT | 140.00 | 0.20 | 0.05 | 0.20 | -0.10 | -33.33% | 1 | 157 | 37.01% |
| KEYS230616P00145000 | 2023-05-26 1:30PM EDT | 145.00 | 0.30 | 0.25 | 0.30 | -0.42 | -58.33% | 2 | 145 | 32.03% |
| KEYS230616P00150000 | 2023-05-26 1:30PM EDT | 150.00 | 0.51 | 0.45 | 0.60 | -0.74 | -59.20% | 1 | 244 | 28.86% |
| KEYS230616P00155000 | 2023-05-26 3:24PM EDT | 155.00 | 1.10 | 1.15 | 1.25 | -1.18 | -51.75% | 45 | 655 | 26.00% |
| KEYS230616P00160000 | 2023-05-26 3:58PM EDT | 160.00 | 2.55 | 2.50 | 2.70 | -1.95 | -43.33% | 97 | 142 | 24.24% |
| KEYS230616P00165000 | 2023-05-17 2:26PM EDT | 165.00 | 8.25 | 4.90 | 5.20 | 0.00 | - | 4 | 62 | 22.40% |
| KEYS230616P00170000 | 2023-05-19 1:12PM EDT | 170.00 | 12.75 | 8.40 | 9.20 | 0.00 | - | 3 | 66 | 24.20% |
| KEYS230616P00175000 | 2023-04-21 1:10PM EDT | 175.00 | 27.20 | 17.40 | 18.10 | 0.00 | - | 4 | 106 | 64.62% |
| KEYS230616P00180000 | 2023-02-15 2:04PM EDT | 180.00 | 7.28 | 24.70 | 26.30 | 0.00 | - | 1 | 93 | 96.11% |
| KEYS230616P00185000 | 2023-02-28 1:23PM EDT | 185.00 | 24.71 | 25.60 | 27.90 | 0.00 | - | 5 | 48 | 74.93% |
| KEYS230616P00190000 | 2023-05-24 3:54PM EDT | 190.00 | 33.80 | 27.60 | 29.00 | 0.00 | - | 60 | 60 | 50.05% |
| KEYS230616P00195000 | 2023-05-24 3:54PM EDT | 195.00 | 38.83 | 32.70 | 33.90 | 0.00 | - | 60 | 0 | 53.88% |
| KEYS230616P00200000 | 2022-12-15 10:50AM EDT | 200.00 | 25.00 | 21.10 | 23.50 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.