Keysight Technologies, Inc. (KEYS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240920C00110000 | 2024-08-15 11:46AM EDT | 110.00 | 23.00 | 38.30 | 41.40 | 0.00 | - | 10 | 5 | 185.16% |
| KEYS240920C00120000 | 2024-08-22 9:30AM EDT | 120.00 | 36.00 | 28.10 | 31.30 | 0.00 | - | 5 | 73 | 140.97% |
| KEYS240920C00125000 | 2024-09-03 3:47PM EDT | 125.00 | 23.00 | 23.40 | 26.40 | 0.00 | - | 1 | 89 | 124.17% |
| KEYS240920C00130000 | 2024-08-21 2:17PM EDT | 130.00 | 26.73 | 19.30 | 22.20 | 0.00 | - | 8 | 89 | 86.33% |
| KEYS240920C00135000 | 2024-09-13 11:06AM EDT | 135.00 | 15.85 | 13.90 | 17.10 | -1.65 | -9.43% | 2 | 123 | 61.18% |
| KEYS240920C00140000 | 2024-09-13 1:08PM EDT | 140.00 | 10.70 | 9.10 | 11.00 | +3.65 | +51.77% | 10 | 392 | 56.69% |
| KEYS240920C00145000 | 2024-09-13 1:52PM EDT | 145.00 | 6.50 | 5.50 | 5.90 | +2.70 | +71.05% | 10 | 288 | 35.16% |
| KEYS240920C00150000 | 2024-09-13 10:00AM EDT | 150.00 | 2.10 | 2.00 | 2.25 | +0.10 | +5.00% | 1 | 407 | 29.05% |
| KEYS240920C00155000 | 2024-09-13 3:30PM EDT | 155.00 | 0.50 | 0.40 | 1.55 | +0.22 | +78.57% | 30 | 289 | 44.65% |
| KEYS240920C00160000 | 2024-09-11 3:27PM EDT | 160.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 350 | 35.45% |
| KEYS240920C00165000 | 2024-09-13 10:06AM EDT | 165.00 | 0.14 | 0.05 | 0.20 | +0.04 | +40.00% | 34 | 951 | 45.51% |
| KEYS240920C00170000 | 2024-09-13 3:05PM EDT | 170.00 | 0.10 | 0.00 | 0.15 | +0.02 | +25.00% | 12 | 90 | 53.61% |
| KEYS240920C00175000 | 2024-09-06 3:00PM EDT | 175.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 69.63% |
| KEYS240920C00180000 | 2024-09-13 10:04AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 46 | 38 | 57.03% |
| KEYS240920C00185000 | 2024-09-12 10:34AM EDT | 185.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 18 | 20 | 108.69% |
| KEYS240920C00200000 | 2024-08-20 3:39PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 33 | 85.16% |
| KEYS240920C00210000 | 2024-08-06 9:30AM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240920P00075000 | 2024-08-21 9:33AM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 299 | 196.88% |
| KEYS240920P00080000 | 2024-08-20 3:31PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 68 | 70 | 179.69% |
| KEYS240920P00085000 | 2024-08-19 3:51PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 164.06% |
| KEYS240920P00090000 | 2024-08-20 3:34PM EDT | 90.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 148.44% |
| KEYS240920P00095000 | 2024-08-20 9:51AM EDT | 95.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 5 | 134.38% |
| KEYS240920P00100000 | 2024-08-26 12:08PM EDT | 100.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 130.08% |
| KEYS240920P00105000 | 2024-08-26 3:07PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 115.63% |
| KEYS240920P00110000 | 2024-09-09 1:22PM EDT | 110.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 102.34% |
| KEYS240920P00115000 | 2024-08-29 12:53PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 140 | 89.06% |
| KEYS240920P00120000 | 2024-09-12 2:14PM EDT | 120.00 | 0.11 | 0.00 | 1.10 | 0.00 | - | 2 | 545 | 114.55% |
| KEYS240920P00125000 | 2024-09-06 2:17PM EDT | 125.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 560 | 73.05% |
| KEYS240920P00130000 | 2024-09-11 1:06PM EDT | 130.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 31 | 137 | 57.42% |
| KEYS240920P00135000 | 2024-09-13 3:17PM EDT | 135.00 | 0.12 | 0.05 | 0.20 | -0.11 | -47.83% | 10 | 539 | 50.59% |
| KEYS240920P00140000 | 2024-09-13 3:17PM EDT | 140.00 | 0.17 | 0.10 | 0.25 | -0.13 | -43.33% | 5 | 568 | 38.09% |
| KEYS240920P00145000 | 2024-09-13 3:59PM EDT | 145.00 | 0.50 | 0.45 | 0.60 | -0.85 | -62.96% | 60 | 132 | 30.37% |
| KEYS240920P00150000 | 2024-09-11 1:08PM EDT | 150.00 | 4.36 | 1.90 | 2.10 | 0.00 | - | 2 | 142 | 27.64% |
| KEYS240920P00155000 | 2024-09-11 9:36AM EDT | 155.00 | 8.90 | 3.40 | 5.60 | 0.00 | - | 1 | 238 | 29.83% |
| KEYS240920P00160000 | 2024-09-03 10:52AM EDT | 160.00 | 10.68 | 8.40 | 11.90 | 0.00 | - | 1 | 0 | 70.12% |
| KEYS240920P00170000 | 2024-08-23 10:48AM EDT | 170.00 | 14.61 | 18.30 | 21.30 | 0.00 | - | 60 | 0 | 90.72% |
| KEYS240920P00185000 | 2024-08-20 2:36PM EDT | 185.00 | 45.30 | 33.40 | 36.80 | 0.00 | - | - | 0 | 81.05% |
© 2024 Yahoo. All rights reserved.