Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS230421C00150000 | 2023-03-28 12:57PM EDT | 150.00 | 7.60 | 11.70 | 13.00 | 0.00 | - | 1 | 2 | 36.51% |
| KEYS230421C00155000 | 2023-03-31 1:59PM EDT | 155.00 | 6.71 | 7.50 | 8.40 | +1.71 | +34.20% | 1 | 54 | 29.24% |
| KEYS230421C00160000 | 2023-03-31 3:57PM EDT | 160.00 | 4.50 | 4.10 | 4.80 | +1.19 | +35.95% | 46 | 552 | 26.11% |
| KEYS230421C00165000 | 2023-03-31 3:57PM EDT | 165.00 | 2.00 | 1.75 | 2.25 | +0.70 | +53.85% | 12 | 918 | 24.01% |
| KEYS230421C00170000 | 2023-03-29 3:25PM EDT | 170.00 | 0.34 | 0.35 | 0.75 | 0.00 | - | 376 | 314 | 21.85% |
| KEYS230421C00175000 | 2023-03-20 11:29AM EDT | 175.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 76 | 27.52% |
| KEYS230421C00180000 | 2023-02-28 11:27AM EDT | 180.00 | 0.80 | 0.05 | 2.55 | 0.00 | - | 16 | 17 | 54.64% |
| KEYS230421C00185000 | 2023-03-03 10:32AM EDT | 185.00 | 0.69 | 0.00 | 0.45 | 0.00 | - | 1 | 6 | 37.62% |
| KEYS230421C00190000 | 2023-02-22 12:33PM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 12.50% |
| KEYS230421C00200000 | 2023-03-17 3:48PM EDT | 200.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 47.85% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS230421P00115000 | 2023-02-22 3:47PM EDT | 115.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 121.85% |
| KEYS230421P00125000 | 2023-02-22 10:58AM EDT | 125.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 98.93% |
| KEYS230421P00130000 | 2023-03-15 3:43PM EDT | 130.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 3 | 8 | 56.35% |
| KEYS230421P00135000 | 2023-03-29 10:04AM EDT | 135.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 49.41% |
| KEYS230421P00140000 | 2023-03-31 10:11AM EDT | 140.00 | 0.29 | 0.00 | 0.60 | -0.01 | -3.33% | 5 | 778 | 43.21% |
| KEYS230421P00145000 | 2023-03-31 3:58PM EDT | 145.00 | 0.26 | 0.25 | 0.30 | -0.34 | -56.67% | 10 | 102 | 29.44% |
| KEYS230421P00150000 | 2023-03-31 3:16PM EDT | 150.00 | 0.65 | 0.50 | 0.65 | -0.23 | -26.14% | 17 | 216 | 27.12% |
| KEYS230421P00155000 | 2023-03-31 1:58PM EDT | 155.00 | 1.55 | 1.00 | 1.35 | -0.36 | -18.85% | 6 | 165 | 24.63% |
| KEYS230421P00160000 | 2023-03-31 2:29PM EDT | 160.00 | 3.30 | 2.35 | 2.80 | -3.70 | -52.86% | 7 | 342 | 22.69% |
| KEYS230421P00165000 | 2023-03-20 1:51PM EDT | 165.00 | 9.75 | 4.90 | 5.60 | 0.00 | - | 1 | 173 | 22.84% |
| KEYS230421P00170000 | 2023-03-31 11:15AM EDT | 170.00 | 10.00 | 8.20 | 9.60 | -4.36 | -30.36% | 1 | 13 | 25.03% |
| KEYS230421P00175000 | 2023-03-30 11:45AM EDT | 175.00 | 15.84 | 12.60 | 15.20 | 0.00 | - | 30 | 1 | 38.84% |
| KEYS230421P00180000 | 2023-02-27 10:44AM EDT | 180.00 | 19.98 | 23.00 | 25.20 | 0.00 | - | 1 | 5 | 78.28% |
| KEYS230421P00185000 | 2023-03-30 11:45AM EDT | 185.00 | 26.16 | 22.60 | 25.60 | 0.00 | - | 60 | 0 | 57.93% |
| KEYS230421P00190000 | 2023-02-22 10:55AM EDT | 190.00 | 36.00 | 32.90 | 36.10 | 0.00 | - | 12 | 0 | 98.30% |
© 2023 Yahoo. All rights reserved.
