Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240119C00065000 | 2023-11-21 9:46AM EST | 65.00 | 71.80 | 71.00 | 75.10 | 0.00 | - | - | 1 | 94.34% |
| KEYS240119C00080000 | 2023-04-12 8:46AM EST | 80.00 | 82.18 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| KEYS240119C00085000 | 2023-11-28 12:04PM EST | 85.00 | 53.28 | 51.00 | 55.50 | 0.00 | - | 10 | 0 | 71.88% |
| KEYS240119C00090000 | 2023-05-10 2:32PM EST | 90.00 | 59.60 | 74.00 | 75.80 | 0.00 | - | - | 1 | 302.04% |
| KEYS240119C00100000 | 2023-08-23 8:45AM EST | 100.00 | 32.90 | 33.00 | 33.80 | 0.00 | - | 1 | 1 | 0.00% |
| KEYS240119C00120000 | 2023-11-20 3:49PM EST | 120.00 | 17.80 | 16.50 | 19.60 | 0.00 | - | 5 | 17 | 39.89% |
| KEYS240119C00125000 | 2023-11-15 2:39PM EST | 125.00 | 13.20 | 12.10 | 14.80 | 0.00 | - | 14 | 109 | 33.36% |
| KEYS240119C00130000 | 2023-11-29 12:00PM EST | 130.00 | 9.80 | 9.80 | 10.50 | -0.65 | -6.22% | 1 | 326 | 29.21% |
| KEYS240119C00135000 | 2023-11-28 12:12PM EST | 135.00 | 6.50 | 6.20 | 6.60 | 0.00 | - | 1 | 624 | 25.22% |
| KEYS240119C00140000 | 2023-12-01 10:46AM EST | 140.00 | 3.38 | 3.30 | 3.60 | +0.38 | +12.67% | 5 | 511 | 22.57% |
| KEYS240119C00145000 | 2023-11-30 11:05AM EST | 145.00 | 1.35 | 1.35 | 1.65 | 0.00 | - | 15 | 422 | 20.84% |
| KEYS240119C00150000 | 2023-11-28 3:52PM EST | 150.00 | 0.45 | 0.40 | 0.80 | 0.00 | - | 43 | 215 | 21.29% |
| KEYS240119C00155000 | 2023-11-28 9:34AM EST | 155.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 433 | 26.14% |
| KEYS240119C00160000 | 2023-11-28 9:56AM EST | 160.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 48 | 25.03% |
| KEYS240119C00165000 | 2023-10-16 12:19PM EST | 165.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 5 | 69 | 32.96% |
| KEYS240119C00170000 | 2023-11-02 12:44PM EST | 170.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 178 | 39.75% |
| KEYS240119C00175000 | 2023-10-26 10:12AM EST | 175.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 3 | 0 | 35.16% |
| KEYS240119C00180000 | 2023-10-12 1:58PM EST | 180.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 33 | 47.56% |
| KEYS240119C00185000 | 2023-08-22 12:04PM EST | 185.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 2 | 79 | 44.09% |
| KEYS240119C00190000 | 2023-11-02 10:15AM EST | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 738 | 54.69% |
| KEYS240119C00195000 | 2023-09-11 11:40AM EST | 195.00 | 0.46 | 0.00 | 0.25 | 0.00 | - | 1 | 80 | 47.56% |
| KEYS240119C00200000 | 2023-08-07 9:45AM EST | 200.00 | 1.23 | 0.00 | 0.65 | 0.00 | - | 1 | 330 | 52.59% |
| KEYS240119C00210000 | 2023-06-12 2:02PM EST | 210.00 | 1.40 | 1.50 | 1.70 | 0.00 | - | 1 | 2 | 79.10% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240119P00075000 | 2023-10-26 10:10AM EST | 75.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 66.60% |
| KEYS240119P00090000 | 2023-08-21 11:13AM EST | 90.00 | 1.03 | 0.25 | 0.80 | 0.00 | - | 11 | 11 | 68.95% |
| KEYS240119P00095000 | 2023-10-05 10:15AM EST | 95.00 | 0.52 | 0.50 | 0.65 | 0.00 | - | 1 | 13 | 62.65% |
| KEYS240119P00100000 | 2023-11-15 9:31AM EST | 100.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 50.83% |
| KEYS240119P00105000 | 2023-11-17 10:53AM EST | 105.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | 5 | 16 | 51.47% |
| KEYS240119P00110000 | 2023-11-24 10:56AM EST | 110.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 858 | 35.06% |
| KEYS240119P00115000 | 2023-11-27 12:59PM EST | 115.00 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 11 | 121 | 29.25% |
| KEYS240119P00120000 | 2023-11-30 2:24PM EST | 120.00 | 0.32 | 0.15 | 0.85 | 0.00 | - | 1 | 324 | 31.76% |
| KEYS240119P00125000 | 2023-12-01 12:32PM EST | 125.00 | 0.70 | 0.40 | 0.90 | -0.20 | -22.22% | 2 | 191 | 25.24% |
| KEYS240119P00130000 | 2023-11-30 2:24PM EST | 130.00 | 1.52 | 1.15 | 1.65 | 0.00 | - | 1 | 228 | 23.23% |
| KEYS240119P00135000 | 2023-11-30 3:23PM EST | 135.00 | 3.10 | 2.30 | 3.10 | 0.00 | - | 46 | 340 | 22.02% |
| KEYS240119P00140000 | 2023-11-30 10:44AM EST | 140.00 | 5.40 | 4.40 | 5.00 | 0.00 | - | 17 | 74 | 18.96% |
| KEYS240119P00145000 | 2023-11-15 11:41AM EST | 145.00 | 13.50 | 7.60 | 8.50 | 0.00 | - | 2 | 53 | 19.19% |
| KEYS240119P00150000 | 2023-11-01 12:04PM EST | 150.00 | 30.40 | 10.60 | 14.50 | 0.00 | - | 3 | 24 | 32.30% |
| KEYS240119P00155000 | 2023-08-18 8:50AM EST | 155.00 | 21.81 | 20.10 | 23.40 | 0.00 | - | 4 | 44 | 52.30% |
| KEYS240119P00160000 | 2023-08-21 9:19AM EST | 160.00 | 31.72 | 25.50 | 26.70 | 0.00 | - | 1 | 23 | 54.92% |
| KEYS240119P00165000 | 2023-08-18 2:08PM EST | 165.00 | 36.60 | 30.00 | 33.70 | 0.00 | - | 1 | 0 | 65.43% |
| KEYS240119P00170000 | 2023-08-22 10:57AM EST | 170.00 | 40.80 | 37.80 | 39.60 | 0.00 | - | 35 | 0 | 82.10% |
| KEYS240119P00175000 | 2023-07-11 8:56AM EST | 175.00 | 12.40 | 18.70 | 19.20 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.