Keysight Technologies, Inc. (KEYS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
177.45-2.33 (-1.30%)
At close: 4:03PM EDT
177.45 0.00 (0.00%)
After hours: 07:25PM EDT
After hours: 07:25PM EDT
Callsfor15 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS211015C00155000 | 2021-09-15 2:43PM EDT | 155.00 | 22.75 | 20.90 | 24.80 | -2.25 | -9.00% | 4 | 4 | 53.03% |
| KEYS211015C00165000 | 2021-09-08 1:58PM EDT | 165.00 | 13.70 | 13.20 | 13.60 | 0.00 | - | 15 | 22 | 27.22% |
| KEYS211015C00170000 | 2021-09-17 3:32PM EDT | 170.00 | 9.16 | 8.90 | 9.30 | -2.51 | -21.51% | 12 | 114 | 24.27% |
| KEYS211015C00175000 | 2021-09-17 3:32PM EDT | 175.00 | 5.62 | 5.40 | 5.80 | -0.78 | -12.19% | 34 | 101 | 22.95% |
| KEYS211015C00180000 | 2021-09-17 3:02PM EDT | 180.00 | 2.94 | 2.80 | 3.10 | -0.98 | -25.00% | 21 | 302 | 21.55% |
| KEYS211015C00185000 | 2021-09-17 2:19PM EDT | 185.00 | 1.30 | 1.15 | 1.40 | -0.65 | -33.33% | 2 | 252 | 20.58% |
| KEYS211015C00190000 | 2021-09-17 12:23PM EDT | 190.00 | 0.56 | 0.45 | 0.55 | -0.24 | -30.00% | 4 | 76 | 20.19% |
| KEYS211015C00195000 | 2021-09-14 2:43PM EDT | 195.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 3 | 262 | 22.02% |
| KEYS211015C00200000 | 2021-09-13 11:12AM EDT | 200.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 58 | 24.51% |
| KEYS211015C00210000 | 2021-09-03 11:37AM EDT | 210.00 | 0.03 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 43.43% |
Putsfor15 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS211015P00145000 | 2021-09-10 10:51AM EDT | 145.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 4 | 17 | 52.12% |
| KEYS211015P00150000 | 2021-09-10 11:02AM EDT | 150.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 43.82% |
| KEYS211015P00155000 | 2021-09-08 9:46AM EDT | 155.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 37.11% |
| KEYS211015P00160000 | 2021-09-13 12:00PM EDT | 160.00 | 0.40 | 0.35 | 0.70 | 0.00 | - | 4 | 21 | 29.83% |
| KEYS211015P00165000 | 2021-09-09 1:21PM EDT | 165.00 | 1.10 | 0.70 | 1.40 | 0.00 | - | 5 | 30 | 29.27% |
| KEYS211015P00170000 | 2021-09-17 12:20PM EDT | 170.00 | 1.50 | 1.60 | 1.80 | +0.32 | +27.12% | 4 | 505 | 23.95% |
| KEYS211015P00175000 | 2021-09-16 3:53PM EDT | 175.00 | 2.95 | 2.90 | 3.30 | +0.65 | +28.26% | 17 | 142 | 22.69% |
| KEYS211015P00180000 | 2021-09-17 3:20PM EDT | 180.00 | 5.22 | 5.20 | 5.60 | +0.22 | +4.40% | 44 | 59 | 21.29% |
| KEYS211015P00185000 | 2021-09-02 11:35AM EDT | 185.00 | 7.81 | 8.20 | 9.50 | 0.00 | - | 1 | 4 | 24.05% |
| KEYS211015P00190000 | 2021-09-07 9:40AM EDT | 190.00 | 11.60 | 12.00 | 13.70 | 0.00 | - | 3 | 1 | 25.53% |
| KEYS211015P00195000 | 2021-09-07 12:25PM EDT | 195.00 | 17.00 | 15.90 | 19.70 | 0.00 | - | 5 | 8 | 39.23% |
© 2021 Verizon Media. All rights reserved.
