Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS241220C00080000 | 2023-10-18 2:18PM EST | 80.00 | 52.70 | 57.50 | 62.50 | 0.00 | - | 2 | 0 | 0.00% |
| KEYS241220C00085000 | 2023-11-28 12:04PM EST | 85.00 | 59.08 | 63.00 | 67.50 | 0.00 | - | 10 | 20 | 56.19% |
| KEYS241220C00100000 | 2023-11-14 2:00PM EST | 100.00 | 39.15 | 50.00 | 54.50 | 0.00 | - | 1 | 2 | 55.09% |
| KEYS241220C00110000 | 2023-10-30 11:24AM EST | 110.00 | 26.20 | 37.00 | 40.50 | 0.00 | - | 1 | 9 | 36.20% |
| KEYS241220C00120000 | 2023-11-15 10:49AM EST | 120.00 | 29.50 | 34.20 | 37.80 | 0.00 | - | 1 | 1 | 44.61% |
| KEYS241220C00125000 | 2023-08-29 12:30PM EST | 125.00 | 26.50 | 26.10 | 26.90 | 0.00 | - | 3 | 3 | 28.18% |
| KEYS241220C00130000 | 2023-12-07 11:05AM EST | 130.00 | 27.70 | 28.30 | 29.40 | 0.00 | - | 2 | 10 | 38.84% |
| KEYS241220C00135000 | 2023-10-17 1:32PM EST | 135.00 | 18.00 | 18.90 | 21.30 | 0.00 | - | 2 | 12 | 28.69% |
| KEYS241220C00140000 | 2023-11-29 11:33AM EST | 140.00 | 18.50 | 21.60 | 24.60 | 0.00 | - | 1 | 70 | 39.00% |
| KEYS241220C00145000 | 2023-11-17 10:23AM EST | 145.00 | 14.50 | 19.30 | 20.90 | 0.00 | - | 1 | 19 | 36.35% |
| KEYS241220C00150000 | 2023-11-21 11:55AM EST | 150.00 | 18.10 | 16.70 | 17.80 | +6.10 | +50.83% | 1 | 28 | 34.50% |
| KEYS241220C00155000 | 2023-12-05 3:01PM EST | 155.00 | 11.40 | 14.30 | 15.20 | 0.00 | - | 1 | 2 | 33.22% |
| KEYS241220C00160000 | 2023-10-31 9:44AM EST | 160.00 | 5.47 | 7.10 | 11.00 | 0.00 | - | 4 | 29 | 28.85% |
| KEYS241220C00165000 | 2023-11-21 11:30AM EST | 165.00 | 6.90 | 10.20 | 11.80 | 0.00 | - | 21 | 23 | 32.84% |
| KEYS241220C00170000 | 2023-11-24 10:12AM EST | 170.00 | 6.00 | 7.70 | 10.30 | 0.00 | - | 4 | 11 | 32.57% |
| KEYS241220C00175000 | 2023-11-14 9:55AM EST | 175.00 | 3.30 | 6.70 | 8.40 | 0.00 | - | 1 | 31 | 31.27% |
| KEYS241220C00180000 | 2023-11-21 1:27PM EST | 180.00 | 3.38 | 5.10 | 7.20 | 0.00 | - | 1 | 43 | 30.97% |
| KEYS241220C00185000 | 2023-11-20 12:56PM EST | 185.00 | 3.15 | 4.50 | 6.60 | 0.00 | - | 1 | 18 | 31.62% |
| KEYS241220C00190000 | 2023-11-14 10:02AM EST | 190.00 | 1.60 | 2.80 | 4.20 | 0.00 | - | 2 | 1 | 28.05% |
| KEYS241220C00195000 | 2023-08-08 9:45AM EST | 195.00 | 10.70 | 1.20 | 3.40 | 0.00 | - | 8 | 19 | 27.59% |
| KEYS241220C00200000 | 2023-11-28 3:41PM EST | 200.00 | 1.28 | 0.25 | 2.65 | 0.00 | - | 1 | 105 | 26.93% |
| KEYS241220C00210000 | 2023-11-20 11:28AM EST | 210.00 | 0.85 | 0.95 | 1.70 | 0.00 | - | 1 | 5 | 26.32% |
| KEYS241220C00220000 | 2023-08-18 10:05AM EST | 220.00 | 1.30 | 0.60 | 2.25 | 0.00 | - | 3 | 4 | 30.65% |
| KEYS241220C00230000 | 2023-08-09 11:50AM EST | 230.00 | 3.50 | 0.00 | 3.10 | 0.00 | - | 2 | 4 | 35.72% |
| KEYS241220C00240000 | 2023-07-21 9:29AM EST | 240.00 | 3.90 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 43.37% |
| KEYS241220C00250000 | 2023-08-21 9:21AM EST | 250.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | 5 | 112 | 30.51% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS241220P00065000 | 2023-11-22 12:48PM EST | 65.00 | 0.85 | 0.00 | 1.25 | 0.00 | - | 11 | 91 | 50.39% |
| KEYS241220P00070000 | 2023-11-10 2:53PM EST | 70.00 | 1.70 | 0.00 | 2.70 | 0.00 | - | 4 | 14 | 55.98% |
| KEYS241220P00080000 | 2023-11-01 8:30AM EST | 80.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 45 | 52 | 12.50% |
| KEYS241220P00090000 | 2023-09-26 11:03AM EST | 90.00 | 3.50 | 4.80 | 5.20 | 0.00 | - | 1 | 21 | 49.25% |
| KEYS241220P00095000 | 2023-11-20 9:30AM EST | 95.00 | 3.36 | 1.55 | 2.95 | 0.00 | - | 4 | 24 | 37.10% |
| KEYS241220P00100000 | 2023-12-06 10:08AM EST | 100.00 | 3.10 | 1.85 | 2.90 | 0.00 | - | 1 | 23 | 33.45% |
| KEYS241220P00105000 | 2023-11-24 11:50AM EST | 105.00 | 4.10 | 1.45 | 3.50 | 0.00 | - | 6 | 29 | 32.14% |
| KEYS241220P00110000 | 2023-12-08 2:55PM EST | 110.00 | 3.80 | 2.90 | 4.90 | -1.00 | -20.83% | 8 | 23 | 32.83% |
| KEYS241220P00115000 | 2023-12-08 10:42AM EST | 115.00 | 4.70 | 3.80 | 6.40 | -1.20 | -20.34% | 3 | 10 | 33.05% |
| KEYS241220P00120000 | 2023-12-08 10:53AM EST | 120.00 | 5.70 | 5.00 | 6.90 | -1.40 | -19.72% | 2 | 22 | 30.50% |
| KEYS241220P00125000 | 2023-12-08 10:43AM EST | 125.00 | 6.80 | 6.10 | 8.00 | -1.70 | -20.00% | 2 | 80 | 29.11% |
| KEYS241220P00130000 | 2023-12-04 11:44AM EST | 130.00 | 10.00 | 7.60 | 8.90 | 0.00 | - | 2 | 28 | 27.03% |
| KEYS241220P00135000 | 2023-11-27 1:08PM EST | 135.00 | 11.60 | 9.00 | 11.20 | 0.00 | - | 1 | 51 | 27.30% |
| KEYS241220P00140000 | 2023-10-30 9:12AM EST | 140.00 | 25.01 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.78% |
| KEYS241220P00145000 | 2023-08-15 2:51PM EST | 145.00 | 13.70 | 18.80 | 20.80 | 0.00 | - | 1 | 5 | 35.04% |
| KEYS241220P00150000 | 2023-08-15 2:51PM EST | 150.00 | 15.70 | 21.70 | 23.30 | 0.00 | - | 1 | 5 | 34.24% |
| KEYS241220P00155000 | 2023-10-30 9:12AM EST | 155.00 | 36.76 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| KEYS241220P00160000 | 2023-10-20 10:37AM EST | 160.00 | 37.92 | 27.30 | 29.50 | 0.00 | - | 1 | 1 | 33.77% |
| KEYS241220P00165000 | 2023-06-30 1:03PM EST | 165.00 | 15.00 | 16.00 | 19.30 | 0.00 | - | 1 | 1 | 0.00% |
| KEYS241220P00170000 | 2023-06-30 1:03PM EST | 170.00 | 17.00 | 18.60 | 21.00 | 0.00 | - | 1 | 1 | 0.00% |
| KEYS241220P00210000 | 2023-07-18 10:43AM EST | 210.00 | 41.40 | 56.70 | 60.40 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS241220P00220000 | 2023-07-14 12:58PM EST | 220.00 | 52.62 | 61.00 | 65.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.