KEYS - Keysight Technologies, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS230818C00090000 | 2023-01-13 1:05PM EDT | 90.00 | 92.30 | 91.50 | 95.80 | 0.00 | - | - | 13 | 225.85% |
| KEYS230818C00120000 | 2023-01-11 11:31AM EDT | 120.00 | 62.15 | 63.30 | 67.50 | 0.00 | - | - | 7 | 159.95% |
| KEYS230818C00125000 | 2023-05-16 3:49PM EDT | 125.00 | 25.90 | 37.00 | 39.70 | 0.00 | - | - | 1 | 54.47% |
| KEYS230818C00130000 | 2023-05-17 9:36AM EDT | 130.00 | 32.50 | 33.40 | 34.90 | 0.00 | - | 5 | 0 | 49.72% |
| KEYS230818C00135000 | 2023-05-10 11:00AM EDT | 135.00 | 15.30 | 28.80 | 30.10 | 0.00 | - | - | 2 | 44.89% |
| KEYS230818C00140000 | 2023-04-25 9:49AM EDT | 140.00 | 13.09 | 20.20 | 22.00 | 0.00 | - | 1 | 1 | 19.58% |
| KEYS230818C00145000 | 2023-05-26 10:20AM EDT | 145.00 | 19.08 | 20.10 | 21.20 | +1.68 | +9.66% | 1 | 6 | 37.78% |
| KEYS230818C00150000 | 2023-05-26 10:20AM EDT | 150.00 | 15.23 | 16.30 | 17.30 | +1.83 | +13.66% | 1 | 30 | 35.60% |
| KEYS230818C00155000 | 2023-05-23 2:17PM EDT | 155.00 | 10.60 | 12.80 | 13.40 | 0.00 | - | 2 | 22 | 32.53% |
| KEYS230818C00160000 | 2023-05-26 3:55PM EDT | 160.00 | 10.00 | 9.60 | 10.00 | +2.60 | +35.14% | 21 | 61 | 30.15% |
| KEYS230818C00165000 | 2023-05-26 1:22PM EDT | 165.00 | 6.90 | 6.90 | 7.30 | +2.44 | +54.71% | 11 | 42 | 28.78% |
| KEYS230818C00170000 | 2023-05-26 3:51PM EDT | 170.00 | 4.90 | 4.60 | 5.10 | +1.30 | +36.11% | 25 | 73 | 27.60% |
| KEYS230818C00175000 | 2023-05-26 2:28PM EDT | 175.00 | 3.20 | 2.90 | 3.50 | +1.45 | +82.86% | 6 | 235 | 26.98% |
| KEYS230818C00180000 | 2023-05-25 12:12PM EDT | 180.00 | 1.25 | 1.65 | 2.25 | 0.00 | - | 1 | 51 | 26.16% |
| KEYS230818C00185000 | 2023-05-05 1:17PM EDT | 185.00 | 0.31 | 0.15 | 1.45 | 0.00 | - | 1 | 18 | 25.87% |
| KEYS230818C00190000 | 2023-05-17 9:34AM EDT | 190.00 | 0.65 | 0.35 | 0.90 | 0.00 | - | 3 | 82 | 25.59% |
| KEYS230818C00195000 | 2023-05-26 12:57PM EDT | 195.00 | 0.48 | 0.00 | 1.00 | -0.77 | -61.60% | 1 | 77 | 29.27% |
| KEYS230818C00200000 | 2023-05-16 3:14PM EDT | 200.00 | 0.24 | 0.00 | 1.00 | 0.00 | - | 3 | 216 | 32.09% |
| KEYS230818C00210000 | 2023-04-18 2:11PM EDT | 210.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 2 | 0 | 36.91% |
| KEYS230818C00220000 | 2023-03-31 11:11AM EDT | 220.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 3 | 16 | 52.41% |
| KEYS230818C00230000 | 2022-12-23 12:50PM EDT | 230.00 | 1.90 | 1.00 | 3.10 | 0.00 | - | 3 | 3 | 55.14% |
| KEYS230818C00240000 | 2023-01-09 4:11PM EDT | 240.00 | 1.40 | 0.00 | 2.95 | 0.00 | - | - | 1 | 55.30% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS230818P00115000 | 2023-05-16 2:16PM EDT | 115.00 | 1.18 | 0.00 | 1.15 | 0.00 | - | - | 4 | 50.68% |
| KEYS230818P00120000 | 2023-05-16 2:16PM EDT | 120.00 | 1.55 | 0.00 | 1.00 | 0.00 | - | 4 | 5 | 44.04% |
| KEYS230818P00125000 | 2023-02-24 11:47AM EDT | 125.00 | 2.87 | 0.95 | 3.50 | 0.00 | - | 5 | 6 | 57.08% |
| KEYS230818P00130000 | 2023-05-19 2:50PM EDT | 130.00 | 0.80 | 0.00 | 1.40 | 0.00 | - | 3 | 20 | 37.74% |
| KEYS230818P00135000 | 2023-05-17 9:34AM EDT | 135.00 | 2.00 | 0.70 | 1.70 | 0.00 | - | 2 | 371 | 34.83% |
| KEYS230818P00140000 | 2023-05-22 11:52AM EDT | 140.00 | 1.78 | 1.40 | 2.05 | 0.00 | - | 11 | 73 | 31.75% |
| KEYS230818P00145000 | 2023-05-22 12:56PM EDT | 145.00 | 2.60 | 1.80 | 2.80 | 0.00 | - | 32 | 52 | 30.07% |
| KEYS230818P00150000 | 2023-05-19 2:50PM EDT | 150.00 | 4.00 | 3.00 | 3.40 | 0.00 | - | 2 | 43 | 26.81% |
| KEYS230818P00155000 | 2023-05-24 10:13AM EDT | 155.00 | 6.80 | 4.30 | 4.70 | 0.00 | - | 15 | 31 | 25.27% |
| KEYS230818P00160000 | 2023-05-22 12:04PM EDT | 160.00 | 7.23 | 6.00 | 6.40 | 0.00 | - | 18 | 22 | 23.65% |
| KEYS230818P00165000 | 2023-05-26 2:28PM EDT | 165.00 | 8.50 | 8.10 | 8.70 | -5.40 | -38.85% | 2 | 455 | 22.31% |
| KEYS230818P00170000 | 2023-03-21 12:37PM EDT | 170.00 | 17.20 | 21.60 | 23.80 | 0.00 | - | 3 | 21 | 58.28% |
| KEYS230818P00175000 | 2023-04-28 2:51PM EDT | 175.00 | 32.24 | 14.00 | 15.60 | 0.00 | - | 1 | 10 | 21.92% |
| KEYS230818P00180000 | 2023-04-19 3:54PM EDT | 180.00 | 31.00 | 21.90 | 23.30 | 0.00 | - | 2 | 0 | 37.04% |
| KEYS230818P00185000 | 2023-02-24 11:32AM EDT | 185.00 | 30.00 | 27.50 | 31.20 | 0.00 | - | 1 | 34 | 52.17% |
© 2023 Yahoo. All rights reserved.