Keysight Technologies, Inc. (KEYS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS220715C00120000 | 2022-06-17 10:10AM EDT | 120.00 | 15.98 | 19.30 | 21.70 | 0.00 | - | 1 | 1 | 58.91% |
| KEYS220715C00125000 | 2022-06-17 10:10AM EDT | 125.00 | 11.75 | 14.20 | 16.90 | 0.00 | - | 1 | 3 | 50.37% |
| KEYS220715C00130000 | 2022-06-13 3:17PM EDT | 130.00 | 9.00 | 10.50 | 12.00 | 0.00 | - | - | 1 | 39.82% |
| KEYS220715C00135000 | 2022-06-22 3:59PM EDT | 135.00 | 5.30 | 7.50 | 8.40 | 0.00 | - | 10 | 6 | 39.53% |
| KEYS220715C00140000 | 2022-06-23 12:12PM EDT | 140.00 | 4.50 | 4.10 | 5.00 | +1.40 | +45.16% | 1 | 130 | 35.45% |
| KEYS220715C00145000 | 2022-06-23 3:16PM EDT | 145.00 | 1.85 | 2.00 | 2.40 | +0.55 | +42.31% | 5 | 50 | 31.38% |
| KEYS220715C00150000 | 2022-06-24 10:02AM EDT | 150.00 | 1.00 | 0.60 | 1.10 | +0.30 | +42.86% | 2 | 117 | 30.79% |
| KEYS220715C00155000 | 2022-06-17 2:34PM EDT | 155.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 1 | 5 | 31.40% |
| KEYS220715C00160000 | 2022-06-08 11:29AM EDT | 160.00 | 1.30 | 0.00 | 1.25 | 0.00 | - | 2 | 28 | 49.76% |
| KEYS220715C00165000 | 2022-05-31 2:33PM EDT | 165.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 5 | 71.08% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS220715P00115000 | 2022-05-26 11:29AM EDT | 115.00 | 1.20 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 51.56% |
| KEYS220715P00120000 | 2022-06-23 9:30AM EDT | 120.00 | 0.82 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 54.66% |
| KEYS220715P00125000 | 2022-06-24 9:54AM EDT | 125.00 | 0.70 | 0.35 | 0.85 | -1.55 | -68.89% | 8 | 28 | 42.55% |
| KEYS220715P00130000 | 2022-06-21 3:23PM EDT | 130.00 | 2.25 | 0.75 | 1.40 | 0.00 | - | 8 | 30 | 38.53% |
| KEYS220715P00135000 | 2022-06-21 10:54AM EDT | 135.00 | 2.20 | 1.75 | 2.70 | -1.50 | -40.54% | 4 | 11 | 37.70% |
| KEYS220715P00140000 | 2022-06-24 11:16AM EDT | 140.00 | 4.55 | 3.80 | 4.50 | -1.95 | -30.00% | 4 | 293 | 35.30% |
| KEYS220715P00145000 | 2022-06-02 11:49AM EDT | 145.00 | 5.90 | 6.10 | 7.30 | 0.00 | - | 2 | 5 | 34.41% |
| KEYS220715P00150000 | 2022-06-24 11:29AM EDT | 150.00 | 11.29 | 10.10 | 11.40 | -4.31 | -27.63% | 10 | 10 | 38.49% |
| KEYS220715P00155000 | 2022-06-16 10:16AM EDT | 155.00 | 22.02 | 14.10 | 16.60 | 0.00 | - | 1 | 1 | 50.29% |
© 2022 Yahoo. All rights reserved.
