Keysight Technologies, Inc. (KEYS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS230217C00150000 | 2022-11-28 11:45AM EST | 150.00 | 29.80 | 20.60 | 22.40 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS230217C00155000 | 2023-02-03 11:52AM EST | 155.00 | 29.13 | 25.40 | 27.30 | 0.00 | - | 1 | 14 | 58.30% |
| KEYS230217C00160000 | 2023-01-17 3:52PM EST | 160.00 | 26.71 | 20.30 | 22.20 | 0.00 | - | 1 | 2 | 66.24% |
| KEYS230217C00165000 | 2023-02-07 11:47AM EST | 165.00 | 14.56 | 15.50 | 17.30 | 0.00 | - | 1 | 32 | 55.69% |
| KEYS230217C00170000 | 2023-01-20 2:47PM EST | 170.00 | 11.66 | 11.10 | 12.60 | 0.00 | - | 2 | 112 | 46.92% |
| KEYS230217C00175000 | 2023-02-03 11:53AM EST | 175.00 | 10.27 | 6.80 | 8.30 | 0.00 | - | 3 | 49 | 40.16% |
| KEYS230217C00180000 | 2023-02-08 9:59AM EST | 180.00 | 5.10 | 3.50 | 4.10 | 0.00 | - | 1 | 280 | 30.12% |
| KEYS230217C00185000 | 2023-02-08 11:46AM EST | 185.00 | 1.45 | 1.30 | 1.65 | -0.95 | -39.58% | 13 | 401 | 27.10% |
| KEYS230217C00190000 | 2023-02-03 11:31AM EST | 190.00 | 1.45 | 0.25 | 0.75 | 0.00 | - | 3 | 550 | 29.37% |
| KEYS230217C00195000 | 2023-01-31 2:20PM EST | 195.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 51 | 29.44% |
| KEYS230217C00200000 | 2023-01-13 1:38PM EST | 200.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 35 | 46.14% |
| KEYS230217C00210000 | 2023-02-06 10:08AM EST | 210.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 48.73% |
| KEYS230217C00220000 | 2022-12-01 9:54AM EST | 220.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 106.89% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS230217P00100000 | 2022-10-07 8:30AM EST | 100.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 266.11% |
| KEYS230217P00120000 | 2023-01-18 12:19PM EST | 120.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 12 | 13 | 121.68% |
| KEYS230217P00130000 | 2023-01-03 3:55PM EST | 130.00 | 0.80 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 94.73% |
| KEYS230217P00135000 | 2023-01-10 2:17PM EST | 135.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 90.63% |
| KEYS230217P00140000 | 2023-01-20 11:40AM EST | 140.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 60.16% |
| KEYS230217P00145000 | 2022-12-23 10:15AM EST | 145.00 | 1.55 | 0.00 | 1.95 | 0.00 | - | 1 | 11 | 96.58% |
| KEYS230217P00155000 | 2023-01-13 11:45AM EST | 155.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 100 | 22 | 53.91% |
| KEYS230217P00160000 | 2023-01-26 10:40AM EST | 160.00 | 0.88 | 0.00 | 0.50 | 0.00 | - | 32 | 40 | 52.00% |
| KEYS230217P00165000 | 2023-01-31 1:13PM EST | 165.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 2 | 72 | 46.61% |
| KEYS230217P00170000 | 2023-01-31 1:55PM EST | 170.00 | 1.45 | 0.05 | 1.75 | 0.00 | - | 34 | 90 | 48.46% |
| KEYS230217P00175000 | 2023-02-02 3:33PM EST | 175.00 | 1.24 | 0.80 | 1.10 | 0.00 | - | 1 | 184 | 27.69% |
| KEYS230217P00180000 | 2023-02-03 12:57PM EST | 180.00 | 2.20 | 2.25 | 2.70 | 0.00 | - | 9 | 99 | 26.56% |
| KEYS230217P00185000 | 2023-02-03 11:49AM EST | 185.00 | 3.94 | 4.80 | 5.40 | 0.00 | - | 8 | 32 | 24.56% |
| KEYS230217P00190000 | 2023-02-03 3:49PM EST | 190.00 | 9.30 | 8.80 | 9.90 | 0.00 | - | 139 | 282 | 31.08% |
| KEYS230217P00200000 | 2022-08-22 9:19AM EST | 200.00 | 30.70 | 32.60 | 36.10 | 0.00 | - | 2 | 1 | 188.79% |
© 2023 Yahoo. All rights reserved.
