Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS221021C00145000 | 2022-09-12 10:39AM EDT | 145.00 | 28.75 | 15.40 | 17.40 | 0.00 | - | - | 1 | 52.32% |
| KEYS221021C00150000 | 2022-09-22 2:57PM EDT | 150.00 | 12.01 | 11.10 | 12.90 | 0.00 | - | - | 1 | 45.07% |
| KEYS221021C00155000 | 2022-09-26 1:30PM EDT | 155.00 | 6.20 | 7.70 | 8.80 | 0.00 | - | 4 | 2 | 38.94% |
| KEYS221021C00160000 | 2022-09-26 10:56AM EDT | 160.00 | 3.80 | 4.80 | 5.30 | 0.00 | - | 1 | 10 | 33.79% |
| KEYS221021C00165000 | 2022-09-28 3:59PM EDT | 165.00 | 3.06 | 2.70 | 3.50 | +1.06 | +53.00% | 54 | 273 | 35.10% |
| KEYS221021C00170000 | 2022-09-28 3:01PM EDT | 170.00 | 1.50 | 1.25 | 1.95 | +0.48 | +47.06% | 11 | 113 | 33.95% |
| KEYS221021C00175000 | 2022-09-28 3:59PM EDT | 175.00 | 0.83 | 0.55 | 1.15 | -0.67 | -44.67% | 58 | 83 | 34.71% |
| KEYS221021C00180000 | 2022-09-28 12:29PM EDT | 180.00 | 0.25 | 0.15 | 0.50 | +0.05 | +25.00% | 2 | 281 | 33.06% |
| KEYS221021C00185000 | 2022-09-28 12:43PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | -0.05 | -20.00% | 1 | 22 | 12.50% |
| KEYS221021C00190000 | 2022-09-13 3:33PM EDT | 190.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 1 | 51 | 51.56% |
| KEYS221021C00195000 | 2022-08-22 10:30AM EDT | 195.00 | 1.43 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 47.61% |
| KEYS221021C00200000 | 2022-08-22 10:30AM EDT | 200.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 50.44% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS221021P00095000 | 2022-09-23 1:54PM EDT | 95.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 92.77% |
| KEYS221021P00120000 | 2022-09-15 12:03PM EDT | 120.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 1 | 59.38% |
| KEYS221021P00135000 | 2022-09-08 9:45AM EDT | 135.00 | 0.90 | 0.00 | 1.25 | 0.00 | - | 1 | 0 | 55.71% |
| KEYS221021P00140000 | 2022-09-28 3:59PM EDT | 140.00 | 0.73 | 0.30 | 1.15 | -0.07 | -8.75% | 54 | 1 | 45.53% |
| KEYS221021P00145000 | 2022-09-20 10:25AM EDT | 145.00 | 1.10 | 0.90 | 1.65 | 0.00 | - | 2 | 13 | 41.71% |
| KEYS221021P00150000 | 2022-09-27 1:05PM EDT | 150.00 | 3.40 | 1.65 | 2.45 | 0.00 | - | 1 | 21 | 38.34% |
| KEYS221021P00155000 | 2022-09-28 12:36PM EDT | 155.00 | 3.80 | 2.90 | 3.60 | -1.30 | -25.49% | 1 | 42 | 34.72% |
| KEYS221021P00160000 | 2022-09-27 3:53PM EDT | 160.00 | 7.00 | 4.80 | 5.50 | 0.00 | - | 1 | 70 | 32.26% |
| KEYS221021P00165000 | 2022-09-26 1:21PM EDT | 165.00 | 10.99 | 7.40 | 8.60 | 0.00 | - | 1 | 45 | 32.83% |
| KEYS221021P00170000 | 2022-09-23 10:28AM EDT | 170.00 | 14.40 | 10.70 | 12.00 | 0.00 | - | 2 | 52 | 30.77% |
| KEYS221021P00175000 | 2022-09-27 9:30AM EDT | 175.00 | 18.00 | 14.90 | 16.90 | 0.00 | - | 3 | 847 | 37.60% |
| KEYS221021P00180000 | 2022-08-23 3:09PM EDT | 180.00 | 12.39 | 18.90 | 22.40 | 0.00 | - | 5 | 8 | 49.37% |
© 2022 Yahoo. All rights reserved.
