Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS230519C00145000 | 2023-01-25 9:41AM EST | 145.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KEYS230519C00155000 | 2023-01-17 1:33PM EST | 155.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS230519C00165000 | 2022-11-16 3:03PM EST | 165.00 | 19.01 | 19.30 | 23.00 | 0.00 | - | 1 | 2 | 37.21% |
| KEYS230519C00170000 | 2023-01-24 11:09AM EST | 170.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KEYS230519C00175000 | 2023-01-23 1:07PM EST | 175.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS230519C00180000 | 2023-01-19 3:18PM EST | 180.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KEYS230519C00185000 | 2023-01-23 2:31PM EST | 185.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| KEYS230519C00190000 | 2023-01-18 11:20AM EST | 190.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KEYS230519C00195000 | 2023-01-19 10:53AM EST | 195.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KEYS230519C00200000 | 2023-01-26 3:46PM EST | 200.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| KEYS230519C00210000 | 2023-01-20 10:54AM EST | 210.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| KEYS230519C00220000 | 2023-01-24 1:33PM EST | 220.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KEYS230519C00230000 | 2022-12-09 11:35AM EST | 230.00 | 1.95 | 0.00 | 3.00 | 0.00 | - | 4 | 10 | 39.60% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS230519P00095000 | 2022-10-07 8:30AM EST | 95.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 84.38% |
| KEYS230519P00110000 | 2022-10-04 10:32AM EST | 110.00 | 2.64 | 0.30 | 3.90 | 0.00 | - | - | 45 | 65.80% |
| KEYS230519P00130000 | 2022-11-28 2:02PM EST | 130.00 | 2.00 | 0.95 | 2.95 | 0.00 | - | 3 | 4 | 52.48% |
| KEYS230519P00135000 | 2022-12-30 2:54PM EST | 135.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KEYS230519P00140000 | 2022-11-21 2:39PM EST | 140.00 | 3.50 | 2.45 | 4.00 | 0.00 | - | 2 | 3 | 48.37% |
| KEYS230519P00145000 | 2023-01-17 12:04PM EST | 145.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KEYS230519P00150000 | 2023-01-17 12:04PM EST | 150.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KEYS230519P00155000 | 2023-01-18 11:18AM EST | 155.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KEYS230519P00160000 | 2023-01-11 11:46AM EST | 160.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| KEYS230519P00165000 | 2023-01-17 2:49PM EST | 165.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KEYS230519P00170000 | 2022-12-19 3:51PM EST | 170.00 | 11.50 | 5.70 | 6.80 | 0.00 | - | - | 1 | 28.65% |
| KEYS230519P00175000 | 2022-12-20 3:21PM EST | 175.00 | 13.43 | 9.10 | 10.10 | 0.00 | - | 4 | 9 | 31.68% |
| KEYS230519P00180000 | 2023-01-17 2:04PM EST | 180.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.03% |
| KEYS230519P00185000 | 2023-01-11 2:19PM EST | 185.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KEYS230519P00190000 | 2023-01-11 2:37PM EST | 190.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KEYS230519P00195000 | 2022-12-06 10:10AM EST | 195.00 | 21.80 | 26.20 | 29.20 | 0.00 | - | - | 1 | 50.37% |
© 2023 Yahoo. All rights reserved.
