Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS231215C00090000 | 2023-10-23 11:20AM EST | 90.00 | 33.30 | 43.70 | 48.50 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS231215C00110000 | 2023-09-27 9:04AM EST | 110.00 | 22.90 | 12.60 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS231215C00115000 | 2023-11-30 3:50PM EST | 115.00 | 21.10 | 27.10 | 31.50 | 0.00 | - | 1 | 4 | 157.91% |
| KEYS231215C00120000 | 2023-11-21 3:50PM EST | 120.00 | 15.10 | 23.00 | 26.50 | 0.00 | - | 19 | 82 | 86.52% |
| KEYS231215C00125000 | 2023-12-08 9:51AM EST | 125.00 | 19.00 | 18.00 | 21.30 | +6.40 | +50.79% | 10 | 210 | 66.70% |
| KEYS231215C00130000 | 2023-12-08 9:41AM EST | 130.00 | 12.99 | 12.60 | 16.30 | +2.49 | +23.71% | 1 | 206 | 91.06% |
| KEYS231215C00135000 | 2023-12-08 1:21PM EST | 135.00 | 9.30 | 7.70 | 11.50 | +1.50 | +19.23% | 8 | 653 | 73.29% |
| KEYS231215C00140000 | 2023-12-08 3:16PM EST | 140.00 | 5.05 | 4.60 | 5.00 | +1.73 | +52.11% | 20 | 605 | 27.83% |
| KEYS231215C00145000 | 2023-12-08 2:44PM EST | 145.00 | 1.53 | 1.30 | 1.50 | +0.73 | +91.25% | 23 | 407 | 22.71% |
| KEYS231215C00150000 | 2023-12-08 3:58PM EST | 150.00 | 0.19 | 0.10 | 0.25 | +0.03 | +18.75% | 38 | 1,814 | 22.80% |
| KEYS231215C00155000 | 2023-12-08 1:30PM EST | 155.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 3 | 275 | 31.93% |
| KEYS231215C00160000 | 2023-12-01 12:18PM EST | 160.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 249 | 1,646 | 35.55% |
| KEYS231215C00165000 | 2023-11-21 9:45AM EST | 165.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 7 | 190 | 52.83% |
| KEYS231215C00170000 | 2023-11-20 3:59PM EST | 170.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 377 | 62.31% |
| KEYS231215C00175000 | 2023-11-20 3:49PM EST | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 390 | 55.86% |
| KEYS231215C00180000 | 2023-11-14 9:30AM EST | 180.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 189 | 79.69% |
| KEYS231215C00185000 | 2023-08-04 8:41AM EST | 185.00 | 2.30 | 0.00 | 1.95 | 0.00 | - | 1 | 126 | 125.49% |
| KEYS231215C00190000 | 2023-11-20 3:31PM EST | 190.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 141 | 95.51% |
| KEYS231215C00195000 | 2023-10-20 12:53PM EST | 195.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 3 | 37 | 125.88% |
| KEYS231215C00200000 | 2023-07-27 11:32AM EST | 200.00 | 1.60 | 0.00 | 0.60 | 0.00 | - | 1 | 105 | 122.56% |
| KEYS231215C00210000 | 2023-08-21 12:24PM EST | 210.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 66 | 152.25% |
| KEYS231215C00220000 | 2023-07-24 8:30AM EST | 220.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| KEYS231215C00230000 | 2023-06-12 8:30AM EST | 230.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 50.00% |
| KEYS231215C00240000 | 2023-02-23 3:46PM EST | 240.00 | 0.81 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 260.99% |
| KEYS231215C00250000 | 2023-02-15 10:36AM EST | 250.00 | 2.95 | 0.00 | 2.55 | 0.00 | - | 200 | 100 | 239.75% |
| KEYS231215C00260000 | 2023-02-15 3:32PM EST | 260.00 | 2.00 | 0.00 | 3.90 | 0.00 | - | - | 1 | 275.88% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS231215P00090000 | 2023-11-20 1:00PM EST | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 27 | 43 | 128.13% |
| KEYS231215P00095000 | 2023-11-21 9:30AM EST | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 124.22% |
| KEYS231215P00100000 | 2023-12-07 9:30AM EST | 100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 32 | 102.34% |
| KEYS231215P00105000 | 2023-11-29 11:20AM EST | 105.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 89.84% |
| KEYS231215P00110000 | 2023-11-29 3:22PM EST | 110.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 154 | 77.34% |
| KEYS231215P00115000 | 2023-12-01 11:48AM EST | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 218 | 66.02% |
| KEYS231215P00120000 | 2023-12-05 3:45PM EST | 120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 94 | 551 | 59.96% |
| KEYS231215P00125000 | 2023-11-29 10:50AM EST | 125.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 30 | 332 | 51.17% |
| KEYS231215P00130000 | 2023-12-08 9:30AM EST | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 623 | 36.72% |
| KEYS231215P00135000 | 2023-12-08 3:26PM EST | 135.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 6 | 525 | 30.86% |
| KEYS231215P00140000 | 2023-12-08 11:35AM EST | 140.00 | 0.50 | 0.30 | 0.45 | -0.35 | -41.18% | 28 | 178 | 23.80% |
| KEYS231215P00145000 | 2023-12-06 12:26PM EST | 145.00 | 3.80 | 1.80 | 2.05 | 0.00 | - | 5 | 147 | 21.19% |
| KEYS231215P00150000 | 2023-11-27 11:08AM EST | 150.00 | 14.00 | 5.00 | 8.00 | 0.00 | - | 1 | 0 | 56.89% |
| KEYS231215P00155000 | 2023-08-18 8:33AM EST | 155.00 | 28.05 | 21.20 | 23.30 | 0.00 | - | 2 | 6 | 198.63% |
| KEYS231215P00160000 | 2023-08-21 10:26AM EST | 160.00 | 33.01 | 25.50 | 27.10 | 0.00 | - | 1 | 0 | 207.28% |
| KEYS231215P00165000 | 2023-11-20 3:31PM EST | 165.00 | 29.60 | 18.50 | 22.80 | 0.00 | - | 20 | 0 | 104.35% |
| KEYS231215P00170000 | 2023-11-20 3:31PM EST | 170.00 | 34.59 | 23.50 | 27.90 | 0.00 | - | 20 | 0 | 120.07% |
| KEYS231215P00175000 | 2023-08-01 9:57AM EST | 175.00 | 15.80 | 40.50 | 42.00 | 0.00 | - | 5 | 6 | 259.47% |
| KEYS231215P00180000 | 2023-07-19 2:19PM EST | 180.00 | 12.70 | 49.50 | 52.20 | 0.00 | - | 2 | 6 | 335.45% |
© 2023 Yahoo. All rights reserved.