Keysight Technologies, Inc. (KEYS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS220715C00120000 | 2022-06-17 10:10AM EDT | 120.00 | 15.98 | 18.70 | 21.40 | 0.00 | - | 1 | 1 | 55.57% |
| KEYS220715C00125000 | 2022-06-17 10:10AM EDT | 125.00 | 11.75 | 14.30 | 15.90 | 0.00 | - | 1 | 3 | 64.89% |
| KEYS220715C00130000 | 2022-06-13 3:17PM EDT | 130.00 | 9.00 | 10.20 | 10.90 | 0.00 | - | - | 1 | 48.78% |
| KEYS220715C00135000 | 2022-07-05 11:42AM EDT | 135.00 | 3.40 | 5.90 | 6.70 | 0.00 | - | 4 | 10 | 42.14% |
| KEYS220715C00140000 | 2022-07-06 2:51PM EDT | 140.00 | 3.39 | 2.70 | 3.40 | +1.39 | +69.50% | 2 | 133 | 37.82% |
| KEYS220715C00145000 | 2022-07-06 3:20PM EDT | 145.00 | 1.35 | 0.95 | 1.35 | +0.60 | +80.00% | 9 | 50 | 35.30% |
| KEYS220715C00150000 | 2022-07-06 2:51PM EDT | 150.00 | 0.42 | 0.25 | 0.50 | -0.08 | -16.00% | 17 | 124 | 35.94% |
| KEYS220715C00155000 | 2022-06-27 2:31PM EDT | 155.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 79.59% |
| KEYS220715C00160000 | 2022-06-08 11:29AM EDT | 160.00 | 1.30 | 0.00 | 0.50 | 0.00 | - | 2 | 28 | 57.42% |
| KEYS220715C00165000 | 2022-05-31 2:33PM EDT | 165.00 | 0.90 | 0.00 | 1.05 | 0.00 | - | - | 5 | 67.77% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS220715P00115000 | 2022-05-26 11:29AM EDT | 115.00 | 1.20 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 73.34% |
| KEYS220715P00120000 | 2022-07-01 12:55PM EDT | 120.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 53.61% |
| KEYS220715P00125000 | 2022-07-05 11:31AM EDT | 125.00 | 1.00 | 0.05 | 0.70 | 0.00 | - | 2 | 28 | 56.59% |
| KEYS220715P00130000 | 2022-07-06 10:51AM EDT | 130.00 | 0.70 | 0.25 | 0.80 | -0.90 | -56.25% | 1 | 31 | 43.65% |
| KEYS220715P00135000 | 2022-07-05 2:58PM EDT | 135.00 | 2.65 | 1.10 | 1.70 | 0.00 | - | 3 | 7 | 39.75% |
| KEYS220715P00140000 | 2022-07-06 3:01PM EDT | 140.00 | 3.10 | 2.85 | 3.50 | -1.30 | -29.55% | 2 | 289 | 36.87% |
| KEYS220715P00145000 | 2022-07-01 9:31AM EDT | 145.00 | 9.00 | 5.90 | 6.80 | 0.00 | - | 1 | 5 | 38.62% |
| KEYS220715P00150000 | 2022-06-24 11:29AM EDT | 150.00 | 11.29 | 9.80 | 11.30 | 0.00 | - | 10 | 10 | 46.83% |
| KEYS220715P00155000 | 2022-06-16 10:16AM EDT | 155.00 | 22.02 | 14.00 | 16.10 | 0.00 | - | 1 | 1 | 55.96% |
© 2022 Yahoo. All rights reserved.
