Keysight Technologies, Inc. (KEYS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EST. Market open.
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS221216C00150000 | 2022-11-14 10:13AM EST | 150.00 | 25.38 | 22.60 | 25.90 | 0.00 | - | 1 | 1 | 67.70% |
| KEYS221216C00155000 | 2022-11-18 10:43AM EST | 155.00 | 17.60 | 18.30 | 20.50 | 0.00 | - | 1 | 1 | 53.08% |
| KEYS221216C00160000 | 2022-11-23 3:38PM EST | 160.00 | 17.30 | 14.00 | 15.10 | 0.00 | - | 20 | 44 | 38.89% |
| KEYS221216C00165000 | 2022-11-23 11:24AM EST | 165.00 | 13.25 | 10.30 | 10.90 | 0.00 | - | 3 | 129 | 35.97% |
| KEYS221216C00170000 | 2022-11-28 10:01AM EST | 170.00 | 8.37 | 6.70 | 7.10 | 0.00 | - | 2 | 191 | 32.64% |
| KEYS221216C00175000 | 2022-11-29 1:30PM EST | 175.00 | 3.50 | 3.70 | 4.00 | -0.50 | -12.50% | 3 | 253 | 29.61% |
| KEYS221216C00180000 | 2022-11-28 3:34PM EST | 180.00 | 1.90 | 1.65 | 2.00 | 0.00 | - | 42 | 226 | 28.25% |
| KEYS221216C00185000 | 2022-11-28 2:25PM EST | 185.00 | 1.05 | 0.60 | 0.80 | 0.00 | - | 1 | 67 | 26.71% |
| KEYS221216C00190000 | 2022-11-28 10:33AM EST | 190.00 | 0.45 | 0.25 | 0.30 | 0.00 | - | 60 | 150 | 26.44% |
| KEYS221216C00195000 | 2022-11-25 12:18PM EST | 195.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 2 | 7 | 33.30% |
| KEYS221216C00200000 | 2022-11-18 3:31PM EST | 200.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 49.81% |
| KEYS221216C00240000 | 2022-11-25 12:42PM EST | 240.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 50 | 60.55% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS221216P00105000 | 2022-11-22 11:40AM EST | 105.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | - | 1 | 125.59% |
| KEYS221216P00110000 | 2022-11-22 11:40AM EST | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 86.33% |
| KEYS221216P00120000 | 2022-11-17 11:48AM EST | 120.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | - | 2 | 137.67% |
| KEYS221216P00135000 | 2022-11-17 2:45PM EST | 135.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 21 | 103.37% |
| KEYS221216P00140000 | 2022-11-22 11:40AM EST | 140.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 4 | 34 | 46.09% |
| KEYS221216P00145000 | 2022-11-17 10:23AM EST | 145.00 | 1.60 | 0.00 | 1.20 | 0.00 | - | 28 | 38 | 55.23% |
| KEYS221216P00150000 | 2022-11-17 2:18PM EST | 150.00 | 2.25 | 0.00 | 0.40 | 0.00 | - | 3 | 27 | 42.77% |
| KEYS221216P00155000 | 2022-11-29 12:13PM EST | 155.00 | 0.42 | 0.30 | 0.55 | -0.09 | -17.65% | 10 | 222 | 37.87% |
| KEYS221216P00160000 | 2022-11-29 12:13PM EST | 160.00 | 0.82 | 0.50 | 0.90 | -0.08 | -8.89% | 10 | 37 | 34.35% |
| KEYS221216P00165000 | 2022-11-28 3:24PM EST | 165.00 | 1.60 | 1.45 | 1.60 | 0.00 | - | 64 | 234 | 31.74% |
| KEYS221216P00170000 | 2022-11-29 9:36AM EST | 170.00 | 3.00 | 2.55 | 2.85 | +1.30 | +76.47% | 1 | 106 | 29.54% |
| KEYS221216P00175000 | 2022-11-29 1:00PM EST | 175.00 | 5.00 | 4.50 | 4.90 | +1.40 | +38.89% | 6 | 72 | 27.66% |
| KEYS221216P00180000 | 2022-11-23 10:38AM EST | 180.00 | 5.90 | 7.50 | 8.60 | 0.00 | - | 1 | 18 | 31.20% |
© 2022 Yahoo. All rights reserved.
