Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240621C00090000 | 2023-06-28 10:34AM EDT | 90.00 | 78.45 | 77.00 | 80.80 | 0.00 | - | - | 13 | 254.74% |
| KEYS240621C00125000 | 2023-12-13 3:20PM EDT | 125.00 | 32.10 | 31.60 | 33.80 | 0.00 | - | 1 | 7 | 93.70% |
| KEYS240621C00130000 | 2023-12-13 11:06AM EDT | 130.00 | 26.64 | 26.80 | 29.10 | 0.00 | - | 1 | 36 | 84.50% |
| KEYS240621C00135000 | 2023-12-04 10:32AM EDT | 135.00 | 13.70 | 24.10 | 26.50 | 0.00 | - | 3 | 39 | 85.02% |
| KEYS240621C00140000 | 2024-04-22 3:52PM EDT | 140.00 | 11.68 | 11.50 | 12.20 | 0.00 | - | 22 | 52 | 37.31% |
| KEYS240621C00145000 | 2024-04-22 2:59PM EDT | 145.00 | 8.50 | 7.70 | 9.10 | 0.00 | - | 18 | 42 | 35.72% |
| KEYS240621C00150000 | 2024-04-24 1:18PM EDT | 150.00 | 5.95 | 5.70 | 6.50 | -0.65 | -9.85% | 2 | 183 | 34.31% |
| KEYS240621C00155000 | 2024-04-22 3:40PM EDT | 155.00 | 4.00 | 3.40 | 4.60 | 0.00 | - | 249 | 296 | 33.88% |
| KEYS240621C00160000 | 2024-04-24 1:17PM EDT | 160.00 | 2.74 | 2.40 | 2.95 | -0.16 | -5.52% | 4 | 111 | 32.48% |
| KEYS240621C00165000 | 2024-04-24 10:51AM EDT | 165.00 | 1.55 | 1.05 | 2.75 | +0.10 | +6.90% | 10 | 337 | 37.02% |
| KEYS240621C00170000 | 2024-04-23 1:46PM EDT | 170.00 | 1.31 | 0.65 | 1.65 | 0.00 | - | 2 | 74 | 35.16% |
| KEYS240621C00175000 | 2024-04-22 3:33PM EDT | 175.00 | 0.55 | 0.20 | 1.35 | 0.00 | - | 2 | 339 | 37.23% |
| KEYS240621C00180000 | 2024-04-16 9:47AM EDT | 180.00 | 0.92 | 0.10 | 0.95 | 0.00 | - | 8 | 170 | 37.57% |
| KEYS240621C00185000 | 2024-02-12 3:51PM EDT | 185.00 | 3.10 | 0.60 | 0.85 | 0.00 | - | 17 | 106 | 40.09% |
| KEYS240621C00190000 | 2024-03-18 3:52PM EDT | 190.00 | 0.46 | 0.10 | 0.85 | 0.00 | - | 1 | 47 | 43.43% |
| KEYS240621C00195000 | 2024-04-04 2:33PM EDT | 195.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 45.41% |
| KEYS240621C00200000 | 2024-04-10 9:48AM EDT | 200.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 559 | 48.44% |
| KEYS240621C00210000 | 2023-10-18 11:48AM EDT | 210.00 | 0.35 | 0.00 | 4.70 | 0.00 | - | 1 | 30 | 70.64% |
| KEYS240621C00220000 | 2023-07-07 11:55AM EDT | 220.00 | 2.55 | 0.40 | 2.95 | 0.00 | - | 1 | 1 | 70.59% |
| KEYS240621C00230000 | 2023-12-20 11:02AM EDT | 230.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 69.43% |
| KEYS240621C00250000 | 2023-07-07 1:34PM EDT | 250.00 | 0.75 | 0.00 | 2.05 | 0.00 | - | 14 | 6 | 77.83% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240621P00065000 | 2024-01-30 3:13PM EDT | 65.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 2 | 3 | 125.05% |
| KEYS240621P00070000 | 2023-10-04 9:30AM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| KEYS240621P00075000 | 2024-04-24 9:40AM EDT | 75.00 | 0.43 | 0.00 | 0.65 | +0.32 | +290.91% | 52 | 122 | 85.35% |
| KEYS240621P00080000 | 2023-10-30 9:44AM EDT | 80.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
| KEYS240621P00085000 | 2023-10-19 10:06AM EDT | 85.00 | 1.45 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 89.82% |
| KEYS240621P00090000 | 2023-11-02 9:48AM EDT | 90.00 | 2.00 | 0.50 | 1.25 | 0.00 | - | 1 | 6 | 77.83% |
| KEYS240621P00095000 | 2024-01-08 3:06PM EDT | 95.00 | 0.60 | 0.10 | 1.45 | 0.00 | - | 1 | 333 | 68.70% |
| KEYS240621P00100000 | 2023-12-07 10:43AM EDT | 100.00 | 1.00 | 0.10 | 1.20 | 0.00 | - | 1 | 30 | 59.62% |
| KEYS240621P00105000 | 2023-11-17 3:39PM EDT | 105.00 | 2.60 | 0.00 | 2.50 | 0.00 | - | 1 | 45 | 62.06% |
| KEYS240621P00110000 | 2024-03-27 2:21PM EDT | 110.00 | 0.40 | 0.15 | 0.90 | 0.00 | - | 2 | 28 | 50.78% |
| KEYS240621P00115000 | 2024-03-21 12:32PM EDT | 115.00 | 0.45 | 0.30 | 1.30 | 0.00 | - | 3 | 23 | 49.02% |
| KEYS240621P00120000 | 2024-04-03 3:26PM EDT | 120.00 | 0.58 | 0.40 | 1.30 | 0.00 | - | 1 | 249 | 42.46% |
| KEYS240621P00125000 | 2024-03-11 11:13AM EDT | 125.00 | 1.30 | 0.65 | 0.95 | 0.00 | - | 14 | 31 | 32.76% |
| KEYS240621P00130000 | 2024-04-24 2:31PM EDT | 130.00 | 1.75 | 1.65 | 2.10 | -0.34 | -16.27% | 4 | 451 | 35.18% |
| KEYS240621P00135000 | 2024-04-24 10:50AM EDT | 135.00 | 2.80 | 2.35 | 3.10 | -0.40 | -12.50% | 1 | 91 | 33.63% |
| KEYS240621P00140000 | 2024-04-24 11:52AM EDT | 140.00 | 4.20 | 3.90 | 4.40 | +0.10 | +2.44% | 6 | 530 | 31.74% |
| KEYS240621P00145000 | 2024-04-22 3:58PM EDT | 145.00 | 6.00 | 5.70 | 6.40 | -0.90 | -13.04% | 6 | 180 | 30.96% |
| KEYS240621P00150000 | 2024-04-22 3:13PM EDT | 150.00 | 8.80 | 8.00 | 8.70 | 0.00 | - | 38 | 293 | 29.14% |
| KEYS240621P00155000 | 2024-04-23 2:41PM EDT | 155.00 | 10.70 | 10.80 | 11.80 | 0.00 | - | 13 | 190 | 28.35% |
| KEYS240621P00160000 | 2024-04-22 3:06PM EDT | 160.00 | 15.50 | 14.70 | 17.50 | 0.00 | - | 5 | 78 | 38.24% |
| KEYS240621P00165000 | 2024-04-16 11:06AM EDT | 165.00 | 15.50 | 18.30 | 21.50 | 0.00 | - | 2 | 232 | 38.97% |
| KEYS240621P00170000 | 2024-02-12 1:34PM EDT | 170.00 | 15.10 | 18.80 | 19.60 | 0.00 | - | 10 | 12 | 0.00% |
| KEYS240621P00175000 | 2023-07-11 2:23PM EDT | 175.00 | 17.00 | 20.00 | 24.30 | 0.00 | - | - | 1 | 0.00% |
| KEYS240621P00185000 | 2023-07-14 1:20PM EDT | 185.00 | 22.70 | 29.80 | 30.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.