Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS230616C00080000 | 2022-12-21 3:46PM EST | 80.00 | 95.10 | 99.60 | 102.00 | 0.00 | - | 1 | 21 | 73.88% |
| KEYS230616C00085000 | 2022-09-13 9:26AM EST | 85.00 | 88.95 | 68.00 | 71.50 | 0.00 | - | 20 | 20 | 0.00% |
| KEYS230616C00135000 | 2022-10-26 11:16AM EST | 135.00 | 49.80 | 46.30 | 49.80 | 0.00 | - | - | 0 | 48.00% |
| KEYS230616C00140000 | 2023-01-03 1:25PM EST | 140.00 | 36.70 | 45.00 | 47.30 | 0.00 | - | 2 | 2 | 53.78% |
| KEYS230616C00145000 | 2023-01-12 1:13PM EST | 145.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS230616C00150000 | 2022-11-03 10:43AM EST | 150.00 | 29.45 | 36.60 | 40.40 | 0.00 | - | - | 3 | 54.29% |
| KEYS230616C00160000 | 2023-01-19 1:14PM EST | 160.00 | 25.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS230616C00165000 | 2023-01-23 2:46PM EST | 165.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS230616C00170000 | 2023-02-01 11:00AM EST | 170.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KEYS230616C00175000 | 2023-01-27 3:20PM EST | 175.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS230616C00180000 | 2023-02-08 11:59AM EST | 180.00 | 13.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KEYS230616C00185000 | 2023-02-03 10:44AM EST | 185.00 | 12.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| KEYS230616C00190000 | 2023-02-06 10:45AM EST | 190.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| KEYS230616C00195000 | 2023-02-02 2:59PM EST | 195.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| KEYS230616C00200000 | 2023-02-08 11:22AM EST | 200.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| KEYS230616C00210000 | 2023-02-08 12:12PM EST | 210.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KEYS230616C00220000 | 2023-01-18 10:12AM EST | 220.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| KEYS230616C00230000 | 2023-01-18 10:12AM EST | 230.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| KEYS230616C00240000 | 2022-12-14 3:58PM EST | 240.00 | 1.40 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 43.63% |
| KEYS230616C00250000 | 2022-12-02 10:49AM EST | 250.00 | 1.29 | 0.00 | 4.80 | 0.00 | - | 2 | 17 | 51.29% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS230616P00090000 | 2022-10-07 8:30AM EST | 90.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 85.49% |
| KEYS230616P00120000 | 2022-11-18 10:56AM EST | 120.00 | 2.25 | 0.10 | 4.80 | 0.00 | - | 1 | 1 | 55.85% |
| KEYS230616P00125000 | 2022-11-28 10:58AM EST | 125.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 48 | 56 | 51.21% |
| KEYS230616P00130000 | 2022-11-18 10:56AM EST | 130.00 | 3.11 | 1.90 | 3.00 | 0.00 | - | 1 | 11 | 50.28% |
| KEYS230616P00135000 | 2022-11-07 3:06PM EST | 135.00 | 5.17 | 2.40 | 3.40 | 0.00 | - | 51 | 55 | 47.93% |
| KEYS230616P00140000 | 2022-11-25 10:23AM EST | 140.00 | 3.60 | 3.40 | 4.70 | 0.00 | - | 3 | 8 | 49.09% |
| KEYS230616P00145000 | 2022-11-25 10:30AM EST | 145.00 | 4.50 | 4.50 | 5.40 | 0.00 | - | 2 | 16 | 47.17% |
| KEYS230616P00150000 | 2023-02-07 12:53PM EST | 150.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KEYS230616P00155000 | 2023-02-08 10:59AM EST | 155.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KEYS230616P00160000 | 2023-01-24 3:13PM EST | 160.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| KEYS230616P00165000 | 2023-01-06 3:12PM EST | 165.00 | 7.80 | 4.30 | 5.20 | 0.00 | - | 13 | 98 | 28.40% |
| KEYS230616P00170000 | 2023-01-31 12:16PM EST | 170.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KEYS230616P00175000 | 2023-02-07 3:18PM EST | 175.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 1.56% |
| KEYS230616P00180000 | 2023-01-19 10:03AM EST | 180.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| KEYS230616P00185000 | 2023-01-23 3:52PM EST | 185.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| KEYS230616P00190000 | 2023-02-01 12:44PM EST | 190.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS230616P00195000 | 2023-02-01 12:26PM EST | 195.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KEYS230616P00200000 | 2022-12-15 9:50AM EST | 200.00 | 25.00 | 21.10 | 23.50 | 0.00 | - | - | 1 | 26.59% |
© 2023 Yahoo. All rights reserved.
