Keysight Technologies, Inc. (KEYS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS241018C00125000 | 2024-08-12 2:38PM EDT | 125.00 | 7.60 | 22.60 | 26.40 | 0.00 | - | 2 | 5 | 48.49% |
| KEYS241018C00130000 | 2024-08-20 10:05AM EDT | 130.00 | 13.69 | 19.60 | 22.80 | 0.00 | - | 3 | 4 | 55.19% |
| KEYS241018C00135000 | 2024-08-23 10:11AM EDT | 135.00 | 22.59 | 14.70 | 17.90 | 0.00 | - | 1 | 5 | 46.56% |
| KEYS241018C00140000 | 2024-08-27 1:27PM EDT | 140.00 | 17.51 | 10.40 | 13.30 | 0.00 | - | 10 | 28 | 39.71% |
| KEYS241018C00145000 | 2024-09-06 12:27PM EDT | 145.00 | 5.24 | 6.80 | 8.90 | 0.00 | - | 1 | 12 | 32.91% |
| KEYS241018C00150000 | 2024-09-16 3:52PM EDT | 150.00 | 4.50 | 4.80 | 5.10 | 0.00 | - | 5 | 111 | 27.33% |
| KEYS241018C00155000 | 2024-09-17 12:59PM EDT | 155.00 | 2.38 | 2.55 | 2.80 | -0.24 | -9.16% | 15 | 137 | 26.15% |
| KEYS241018C00160000 | 2024-09-17 10:03AM EDT | 160.00 | 1.41 | 0.80 | 1.40 | +0.31 | +28.18% | 2 | 145 | 25.66% |
| KEYS241018C00165000 | 2024-09-17 12:04PM EDT | 165.00 | 0.60 | 0.50 | 0.65 | -0.03 | -4.76% | 1 | 503 | 25.59% |
| KEYS241018C00170000 | 2024-09-06 11:17AM EDT | 170.00 | 0.21 | 0.20 | 0.40 | 0.00 | - | 1 | 41 | 27.76% |
| KEYS241018C00175000 | 2024-08-23 2:52PM EDT | 175.00 | 0.50 | 0.05 | 0.35 | 0.00 | - | 541 | 549 | 31.74% |
| KEYS241018C00190000 | 2024-08-21 12:30PM EDT | 190.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 10 | 52.20% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS241018P00090000 | 2024-09-17 2:58PM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 30 | 45 | 78.32% |
| KEYS241018P00095000 | 2024-09-11 12:45PM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 15 | 70.90% |
| KEYS241018P00100000 | 2024-08-22 3:43PM EDT | 100.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 95.17% |
| KEYS241018P00105000 | 2024-08-21 9:33AM EDT | 105.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 63.48% |
| KEYS241018P00110000 | 2024-08-21 9:44AM EDT | 110.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | - | 10 | 59.81% |
| KEYS241018P00115000 | 2024-09-06 10:52AM EDT | 115.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 1 | 16 | 50.29% |
| KEYS241018P00120000 | 2024-08-27 10:35AM EDT | 120.00 | 0.25 | 0.00 | 2.40 | 0.00 | - | 1 | 14 | 60.79% |
| KEYS241018P00125000 | 2024-09-09 2:51PM EDT | 125.00 | 0.55 | 0.15 | 1.45 | 0.00 | - | 1 | 140 | 55.44% |
| KEYS241018P00130000 | 2024-09-11 1:06PM EDT | 130.00 | 0.89 | 0.35 | 0.90 | 0.00 | - | 31 | 36 | 40.48% |
| KEYS241018P00135000 | 2024-09-04 2:01PM EDT | 135.00 | 1.16 | 0.60 | 0.85 | 0.00 | - | 1 | 13 | 32.07% |
| KEYS241018P00140000 | 2024-09-10 3:32PM EDT | 140.00 | 2.15 | 1.10 | 1.30 | 0.00 | - | 2 | 102 | 28.24% |
| KEYS241018P00145000 | 2024-09-16 1:37PM EDT | 145.00 | 2.49 | 2.05 | 2.40 | 0.00 | - | 1 | 60 | 26.59% |
| KEYS241018P00150000 | 2024-09-16 3:49PM EDT | 150.00 | 4.20 | 3.70 | 3.90 | 0.00 | - | 2 | 140 | 23.34% |
| KEYS241018P00155000 | 2024-09-16 12:35PM EDT | 155.00 | 7.30 | 6.30 | 6.80 | 0.00 | - | 2 | 133 | 23.08% |
| KEYS241018P00160000 | 2024-09-03 9:50AM EDT | 160.00 | 9.50 | 8.90 | 11.90 | 0.00 | - | 1 | 15 | 32.64% |
| KEYS241018P00165000 | 2024-08-29 12:26PM EDT | 165.00 | 11.00 | 13.30 | 16.90 | 0.00 | - | - | 5 | 40.43% |
| KEYS241018P00170000 | 2024-08-22 9:47AM EDT | 170.00 | 13.90 | 18.30 | 21.60 | 0.00 | - | - | 0 | 45.09% |
© 2024 Yahoo. All rights reserved.