Keysight Technologies, Inc. (KEYS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS241115C00110000 | 2024-08-21 9:36AM EDT | 110.00 | 44.50 | 39.40 | 43.40 | 0.00 | - | - | 3 | 57.13% |
| KEYS241115C00115000 | 2024-06-03 12:58PM EDT | 115.00 | 26.90 | 23.40 | 26.10 | 0.00 | - | 3 | 3 | 0.00% |
| KEYS241115C00120000 | 2024-08-21 10:34AM EDT | 120.00 | 37.50 | 30.50 | 33.00 | 0.00 | - | 1 | 1 | 57.18% |
| KEYS241115C00125000 | 2024-08-16 11:46AM EDT | 125.00 | 15.42 | 25.30 | 28.90 | 0.00 | - | 1 | 2 | 55.64% |
| KEYS241115C00130000 | 2024-09-13 9:32AM EDT | 130.00 | 22.00 | 21.80 | 23.00 | -6.00 | -21.43% | 1 | 3 | 42.87% |
| KEYS241115C00135000 | 2024-09-05 12:17PM EDT | 135.00 | 16.55 | 17.70 | 18.30 | 0.00 | - | 3 | 19 | 37.37% |
| KEYS241115C00140000 | 2024-09-11 9:36AM EDT | 140.00 | 12.35 | 13.60 | 15.20 | 0.00 | - | 1 | 96 | 38.88% |
| KEYS241115C00145000 | 2024-09-06 3:22PM EDT | 145.00 | 7.30 | 10.10 | 10.50 | 0.00 | - | 2 | 126 | 31.59% |
| KEYS241115C00150000 | 2024-09-13 3:30PM EDT | 150.00 | 7.40 | 7.00 | 7.40 | +0.50 | +7.25% | 3 | 257 | 29.69% |
| KEYS241115C00155000 | 2024-09-13 2:07PM EDT | 155.00 | 5.09 | 4.60 | 5.00 | +0.99 | +24.15% | 34 | 166 | 28.54% |
| KEYS241115C00160000 | 2024-09-11 2:00PM EDT | 160.00 | 2.50 | 2.90 | 3.20 | 0.00 | - | 23 | 303 | 27.64% |
| KEYS241115C00165000 | 2024-09-13 1:12PM EDT | 165.00 | 1.92 | 1.70 | 2.20 | +0.21 | +12.28% | 10 | 267 | 28.36% |
| KEYS241115C00170000 | 2024-09-13 2:47PM EDT | 170.00 | 1.15 | 0.95 | 1.25 | +0.15 | +15.00% | 4 | 218 | 27.37% |
| KEYS241115C00175000 | 2024-09-04 12:03PM EDT | 175.00 | 0.65 | 0.50 | 0.75 | 0.00 | - | 1 | 82 | 27.39% |
| KEYS241115C00180000 | 2024-08-21 2:01PM EDT | 180.00 | 1.06 | 0.15 | 2.55 | 0.00 | - | 5 | 6 | 44.20% |
| KEYS241115C00185000 | 2024-08-22 12:35PM EDT | 185.00 | 0.60 | 0.10 | 2.25 | 0.00 | - | 3 | 13 | 46.36% |
| KEYS241115C00190000 | 2024-05-21 12:21PM EDT | 190.00 | 0.55 | 0.00 | 1.60 | 0.00 | - | 5 | 7 | 45.40% |
| KEYS241115C00200000 | 2024-06-24 10:59AM EDT | 200.00 | 0.17 | 0.05 | 1.80 | 0.00 | - | - | 1 | 53.74% |
| KEYS241115C00210000 | 2024-05-16 3:48PM EDT | 210.00 | 0.80 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 52.76% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS241115P00080000 | 2024-05-21 10:46AM EDT | 80.00 | 0.19 | 0.00 | 2.40 | 0.00 | - | - | 1 | 98.68% |
| KEYS241115P00100000 | 2024-09-03 3:50PM EDT | 100.00 | 0.30 | 0.00 | 2.70 | 0.00 | - | 1 | 10 | 70.51% |
| KEYS241115P00105000 | 2024-08-20 12:49PM EDT | 105.00 | 0.85 | 0.00 | 2.45 | 0.00 | - | 1 | 47 | 62.11% |
| KEYS241115P00110000 | 2024-09-13 3:04PM EDT | 110.00 | 0.40 | 0.30 | 0.75 | -1.10 | -73.33% | 1 | 21 | 49.44% |
| KEYS241115P00115000 | 2024-07-30 1:06PM EDT | 115.00 | 2.35 | 0.00 | 2.55 | 0.00 | - | 1 | 0 | 61.33% |
| KEYS241115P00120000 | 2024-09-05 11:27AM EDT | 120.00 | 0.80 | 0.30 | 2.75 | 0.00 | - | 1 | 14 | 55.70% |
| KEYS241115P00125000 | 2024-09-06 1:22PM EDT | 125.00 | 1.70 | 0.75 | 0.95 | 0.00 | - | 112 | 125 | 34.57% |
| KEYS241115P00130000 | 2024-09-12 12:25PM EDT | 130.00 | 1.50 | 1.15 | 1.35 | 0.00 | - | 1 | 21 | 32.18% |
| KEYS241115P00135000 | 2024-09-06 2:20PM EDT | 135.00 | 3.70 | 1.40 | 1.95 | 0.00 | - | 18 | 188 | 29.96% |
| KEYS241115P00140000 | 2024-09-12 9:47AM EDT | 140.00 | 3.50 | 2.60 | 2.85 | 0.00 | - | 1 | 161 | 27.94% |
| KEYS241115P00145000 | 2024-09-13 2:32PM EDT | 145.00 | 3.90 | 3.90 | 4.20 | -1.10 | -22.00% | 14 | 47 | 26.22% |
| KEYS241115P00150000 | 2024-09-13 2:32PM EDT | 150.00 | 5.70 | 5.70 | 6.10 | -2.00 | -25.97% | 55 | 321 | 24.63% |
| KEYS241115P00155000 | 2024-09-05 3:28PM EDT | 155.00 | 10.20 | 8.30 | 8.80 | 0.00 | - | 3 | 219 | 23.74% |
| KEYS241115P00160000 | 2024-08-29 10:34AM EDT | 160.00 | 9.10 | 11.50 | 12.20 | 0.00 | - | 1 | 36 | 23.14% |
| KEYS241115P00165000 | 2024-08-27 10:49AM EDT | 165.00 | 12.60 | 15.30 | 16.30 | 0.00 | - | 1 | 2 | 23.49% |
© 2024 Yahoo. All rights reserved.