KEYS - Keysight Technologies, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS230616C00080000 | 2023-04-12 9:46AM EDT | 80.00 | 79.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KEYS230616C00085000 | 2023-04-12 9:54AM EDT | 85.00 | 74.65 | 59.70 | 61.60 | 0.00 | - | 20 | 0 | 0.00% |
| KEYS230616C00125000 | 2023-05-17 3:33PM EDT | 125.00 | 33.44 | 36.20 | 39.00 | 0.00 | - | - | 2 | 88.96% |
| KEYS230616C00130000 | 2023-05-17 11:58AM EDT | 130.00 | 28.29 | 31.10 | 33.90 | 0.00 | - | 1 | 3 | 74.41% |
| KEYS230616C00135000 | 2023-05-18 12:40PM EDT | 135.00 | 22.60 | 26.00 | 28.90 | 0.00 | - | 1 | 4 | 62.21% |
| KEYS230616C00140000 | 2023-05-18 3:05PM EDT | 140.00 | 17.95 | 21.60 | 23.60 | 0.00 | - | 1 | 459 | 56.25% |
| KEYS230616C00145000 | 2023-06-01 11:43AM EDT | 145.00 | 17.65 | 16.80 | 18.40 | 0.00 | - | 1 | 270 | 59.89% |
| KEYS230616C00150000 | 2023-05-31 1:13PM EDT | 150.00 | 12.67 | 12.10 | 13.00 | 0.00 | - | 5 | 146 | 41.43% |
| KEYS230616C00155000 | 2023-06-05 11:58AM EDT | 155.00 | 8.40 | 7.70 | 8.60 | +0.20 | +2.44% | 2 | 573 | 36.01% |
| KEYS230616C00160000 | 2023-06-05 9:59AM EDT | 160.00 | 4.26 | 4.00 | 4.20 | -1.24 | -22.55% | 1 | 717 | 26.16% |
| KEYS230616C00165000 | 2023-06-05 9:59AM EDT | 165.00 | 1.57 | 1.35 | 1.50 | -0.83 | -34.58% | 1 | 660 | 22.94% |
| KEYS230616C00170000 | 2023-06-05 9:41AM EDT | 170.00 | 0.40 | 0.30 | 0.60 | -0.25 | -38.46% | 2 | 230 | 25.49% |
| KEYS230616C00175000 | 2023-05-30 12:46PM EDT | 175.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 31 | 216 | 39.84% |
| KEYS230616C00180000 | 2023-05-19 11:15AM EDT | 180.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 112 | 43.97% |
| KEYS230616C00185000 | 2023-05-25 3:39PM EDT | 185.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 24 | 83 | 33.01% |
| KEYS230616C00190000 | 2023-05-25 3:38PM EDT | 190.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 9 | 891 | 45.51% |
| KEYS230616C00195000 | 2023-05-17 9:33AM EDT | 195.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 209 | 51.56% |
| KEYS230616C00200000 | 2023-05-31 3:14PM EDT | 200.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 11 | 177 | 62.40% |
| KEYS230616C00210000 | 2023-04-18 3:52PM EDT | 210.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 2 | 0 | 81.05% |
| KEYS230616C00220000 | 2023-02-24 12:06PM EDT | 220.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 53 | 136.04% |
| KEYS230616C00230000 | 2023-02-22 10:39AM EDT | 230.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 149.29% |
| KEYS230616C00240000 | 2023-02-22 10:39AM EDT | 240.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 161.62% |
| KEYS230616C00250000 | 2023-04-12 12:40PM EDT | 250.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 19 | 125.59% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS230616P00080000 | 2023-02-22 11:02AM EDT | 80.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 24 | 204.10% |
| KEYS230616P00090000 | 2022-10-07 9:30AM EDT | 90.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 248.34% |
| KEYS230616P00115000 | 2023-05-03 3:15PM EDT | 115.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 162.35% |
| KEYS230616P00120000 | 2023-05-23 3:37PM EDT | 120.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 99.61% |
| KEYS230616P00125000 | 2023-05-17 1:12PM EDT | 125.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 6 | 80 | 108.11% |
| KEYS230616P00130000 | 2023-05-25 2:16PM EDT | 130.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 1 | 314 | 78.81% |
| KEYS230616P00135000 | 2023-05-30 10:08AM EDT | 135.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 69 | 60.64% |
| KEYS230616P00140000 | 2023-06-01 3:15PM EDT | 140.00 | 0.12 | 0.05 | 0.40 | 0.00 | - | 8 | 156 | 52.98% |
| KEYS230616P00145000 | 2023-06-02 3:23PM EDT | 145.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 143 | 54.76% |
| KEYS230616P00150000 | 2023-06-01 2:06PM EDT | 150.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 4 | 250 | 55.64% |
| KEYS230616P00155000 | 2023-06-02 12:25PM EDT | 155.00 | 0.50 | 0.40 | 0.75 | 0.00 | - | 1 | 647 | 26.86% |
| KEYS230616P00160000 | 2023-06-05 10:26AM EDT | 160.00 | 1.60 | 1.45 | 1.60 | +0.35 | +28.00% | 7 | 234 | 21.50% |
| KEYS230616P00165000 | 2023-06-05 10:13AM EDT | 165.00 | 4.30 | 3.80 | 4.00 | +1.00 | +30.30% | 1 | 63 | 18.97% |
| KEYS230616P00170000 | 2023-05-19 1:12PM EDT | 170.00 | 12.75 | 7.20 | 8.70 | 0.00 | - | 3 | 66 | 27.93% |
| KEYS230616P00175000 | 2023-04-21 1:10PM EDT | 175.00 | 27.20 | 17.40 | 18.10 | 0.00 | - | 4 | 106 | 82.06% |
| KEYS230616P00180000 | 2023-02-15 2:04PM EDT | 180.00 | 7.28 | 24.70 | 26.30 | 0.00 | - | 1 | 93 | 120.39% |
| KEYS230616P00185000 | 2023-02-28 1:23PM EDT | 185.00 | 24.71 | 25.60 | 27.90 | 0.00 | - | 5 | 48 | 95.48% |
| KEYS230616P00190000 | 2023-05-31 3:27PM EDT | 190.00 | 27.90 | 26.50 | 29.10 | 0.00 | - | 60 | 60 | 71.05% |
| KEYS230616P00195000 | 2023-05-31 3:27PM EDT | 195.00 | 33.00 | 31.30 | 34.20 | 0.00 | - | 60 | 0 | 80.76% |
| KEYS230616P00200000 | 2022-12-15 10:50AM EDT | 200.00 | 25.00 | 21.10 | 23.50 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.