KEYS - Keysight Technologies, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240119C00080000 | 2023-04-12 9:46AM EDT | 80.00 | 82.18 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| KEYS240119C00085000 | 2023-04-12 9:54AM EDT | 85.00 | 77.40 | 62.90 | 64.90 | 0.00 | - | - | 20 | 0.00% |
| KEYS240119C00090000 | 2023-05-10 3:32PM EDT | 90.00 | 59.60 | 74.50 | 76.20 | 0.00 | - | - | 1 | 63.23% |
| KEYS240119C00140000 | 2023-04-27 10:35AM EDT | 140.00 | 16.85 | 30.70 | 31.80 | 0.00 | - | - | 1 | 39.63% |
| KEYS240119C00145000 | 2023-05-18 10:55AM EDT | 145.00 | 23.69 | 27.00 | 28.10 | 0.00 | - | 1 | 2 | 38.02% |
| KEYS240119C00150000 | 2023-05-18 9:30AM EDT | 150.00 | 21.15 | 23.60 | 24.60 | 0.00 | - | 5 | 17 | 36.54% |
| KEYS240119C00155000 | 2023-05-24 2:07PM EDT | 155.00 | 17.10 | 20.50 | 21.10 | 0.00 | - | 1 | 14 | 34.74% |
| KEYS240119C00160000 | 2023-05-26 10:46AM EDT | 160.00 | 17.55 | 17.40 | 18.10 | +2.55 | +17.00% | 2 | 25 | 33.58% |
| KEYS240119C00165000 | 2023-05-26 2:35PM EDT | 165.00 | 15.20 | 14.40 | 15.40 | +3.20 | +26.67% | 2 | 40 | 32.60% |
| KEYS240119C00170000 | 2023-05-24 2:43PM EDT | 170.00 | 9.90 | 12.10 | 13.00 | 0.00 | - | 4 | 112 | 31.77% |
| KEYS240119C00175000 | 2023-05-09 12:26PM EDT | 175.00 | 4.10 | 10.30 | 10.80 | 0.00 | - | 1 | 25 | 30.90% |
| KEYS240119C00180000 | 2023-05-19 11:16AM EDT | 180.00 | 6.81 | 8.30 | 8.70 | 0.00 | - | 1 | 7 | 29.77% |
| KEYS240119C00185000 | 2023-05-26 1:09PM EDT | 185.00 | 6.60 | 6.60 | 7.20 | +0.48 | +7.84% | 23 | 43 | 29.40% |
| KEYS240119C00190000 | 2023-05-26 1:30PM EDT | 190.00 | 5.30 | 5.20 | 5.70 | +0.70 | +15.22% | 796 | 20 | 28.58% |
| KEYS240119C00195000 | 2023-05-03 2:24PM EDT | 195.00 | 1.30 | 4.10 | 4.40 | 0.00 | - | 1 | 1 | 27.72% |
| KEYS240119C00200000 | 2023-04-18 3:52PM EDT | 200.00 | 1.79 | 2.15 | 2.70 | 0.00 | - | - | 1 | 25.07% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240119P00075000 | 2023-05-17 2:15PM EDT | 75.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 18 | 75 | 50.54% |
| KEYS240119P00110000 | 2023-04-18 2:41PM EDT | 110.00 | 2.00 | 1.30 | 2.05 | 0.00 | - | 2 | 3 | 38.25% |
| KEYS240119P00115000 | 2023-04-18 2:41PM EDT | 115.00 | 2.55 | 0.15 | 4.90 | 0.00 | - | - | 2 | 46.26% |
| KEYS240119P00120000 | 2023-05-17 9:34AM EDT | 120.00 | 2.19 | 1.85 | 2.65 | 0.00 | - | 1 | 8 | 34.00% |
| KEYS240119P00125000 | 2023-05-16 10:12AM EDT | 125.00 | 4.60 | 2.55 | 2.75 | 0.00 | - | - | 11 | 30.94% |
| KEYS240119P00130000 | 2023-05-17 9:41AM EDT | 130.00 | 3.80 | 3.10 | 3.40 | 0.00 | - | - | 3 | 29.75% |
| KEYS240119P00135000 | 2023-05-08 10:38AM EDT | 135.00 | 8.50 | 3.90 | 4.20 | 0.00 | - | 2 | 2 | 28.63% |
| KEYS240119P00140000 | 2023-05-09 10:01AM EDT | 140.00 | 10.80 | 4.80 | 5.30 | 0.00 | - | 1 | 33 | 27.88% |
| KEYS240119P00145000 | 2023-05-17 1:27PM EDT | 145.00 | 7.36 | 5.80 | 6.30 | 0.00 | - | 3 | 44 | 26.42% |
| KEYS240119P00150000 | 2023-05-26 3:40PM EDT | 150.00 | 7.40 | 7.40 | 7.70 | -6.20 | -45.59% | 1 | 10 | 25.42% |
| KEYS240119P00155000 | 2023-04-18 12:23PM EDT | 155.00 | 13.60 | 10.30 | 11.40 | 0.00 | - | 6 | 43 | 28.58% |
| KEYS240119P00160000 | 2023-04-18 1:42PM EDT | 160.00 | 16.50 | 12.30 | 13.50 | 0.00 | - | 1 | 0 | 27.79% |
| KEYS240119P00165000 | 2023-04-13 11:39AM EDT | 165.00 | 15.77 | 22.00 | 24.00 | 0.00 | - | - | 1 | 42.74% |
© 2023 Yahoo. All rights reserved.