Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
164.55+2.84 (+1.76%)
At close: 4:03PM EDT
Callsfor20 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS210820C00100000 | 2021-07-21 11:56AM EDT | 100.00 | 55.51 | 62.30 | 66.70 | 0.00 | - | - | 0 | 162.48% |
| KEYS210820C00105000 | 2021-03-01 1:52PM EDT | 105.00 | 41.40 | 37.80 | 42.00 | 0.00 | - | - | 0 | 0.00% |
| KEYS210820C00110000 | 2021-06-15 12:54PM EDT | 110.00 | 38.50 | 44.40 | 49.00 | 0.00 | - | 1 | 6 | 0.00% |
| KEYS210820C00115000 | 2021-07-30 9:30AM EDT | 115.00 | 46.14 | 47.70 | 51.30 | +10.54 | +29.61% | 2 | 51 | 118.36% |
| KEYS210820C00120000 | 2021-07-16 3:50PM EDT | 120.00 | 35.40 | 42.40 | 47.00 | 0.00 | - | 1 | 2 | 65.04% |
| KEYS210820C00125000 | 2021-07-23 12:29PM EDT | 125.00 | 35.40 | 37.50 | 41.50 | 0.00 | - | 1 | 9 | 99.61% |
| KEYS210820C00130000 | 2021-06-28 1:32PM EDT | 130.00 | 24.86 | 28.80 | 32.70 | 0.00 | - | 2 | 28 | 0.00% |
| KEYS210820C00135000 | 2021-07-19 1:13PM EDT | 135.00 | 20.00 | 27.60 | 31.20 | 0.00 | - | 9 | 33 | 74.37% |
| KEYS210820C00140000 | 2021-07-28 3:35PM EDT | 140.00 | 21.37 | 22.90 | 27.10 | 0.00 | - | 19 | 95 | 74.76% |
| KEYS210820C00145000 | 2021-07-30 1:21PM EDT | 145.00 | 17.40 | 18.40 | 22.40 | +0.40 | +2.35% | 6 | 119 | 66.77% |
| KEYS210820C00150000 | 2021-07-30 2:30PM EDT | 150.00 | 15.32 | 14.10 | 16.90 | +1.62 | +11.82% | 10 | 387 | 50.98% |
| KEYS210820C00155000 | 2021-07-30 3:41PM EDT | 155.00 | 11.55 | 9.90 | 13.20 | +2.55 | +28.33% | 11 | 275 | 50.13% |
| KEYS210820C00160000 | 2021-07-30 3:03PM EDT | 160.00 | 8.00 | 7.00 | 8.20 | +2.50 | +45.45% | 90 | 787 | 37.20% |
| KEYS210820C00165000 | 2021-07-30 3:56PM EDT | 165.00 | 5.05 | 4.50 | 5.20 | +1.52 | +43.06% | 219 | 669 | 35.24% |
| KEYS210820C00170000 | 2021-07-30 2:59PM EDT | 170.00 | 2.89 | 2.35 | 3.60 | +0.99 | +52.11% | 277 | 298 | 37.98% |
| KEYS210820C00175000 | 2021-07-30 3:31PM EDT | 175.00 | 1.85 | 1.05 | 1.90 | +1.07 | +137.18% | 4 | 60 | 35.68% |
| KEYS210820C00180000 | 2021-07-30 2:25PM EDT | 180.00 | 0.50 | 0.50 | 5.00 | +0.05 | +11.11% | 26 | 141 | 51.54% |
| KEYS210820C00185000 | 2021-07-30 3:00PM EDT | 185.00 | 0.40 | 0.10 | 0.65 | +0.20 | +100.00% | 70 | 550 | 37.55% |
| KEYS210820C00190000 | 2021-03-11 11:26AM EDT | 190.00 | 1.40 | 0.20 | 1.90 | 0.00 | - | 1 | 51 | 59.24% |
| KEYS210820C00195000 | 2021-07-23 3:15PM EDT | 195.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 2 | 164 | 54.18% |
| KEYS210820C00200000 | 2021-04-05 11:49AM EDT | 200.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 1 | 534 | 57.47% |
| KEYS210820C00220000 | 2021-04-05 10:52AM EDT | 220.00 | 0.43 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 102.56% |
| KEYS210820C00230000 | 2021-02-19 10:31AM EDT | 230.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 112.96% |
Putsfor20 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS210820P00080000 | 2021-01-28 2:19PM EDT | 80.00 | 1.00 | 0.00 | 1.30 | 0.00 | - | - | 1 | 171.39% |
| KEYS210820P00085000 | 2021-06-21 10:45AM EDT | 85.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 210.94% |
| KEYS210820P00095000 | 2021-03-19 3:59PM EDT | 95.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 265 | 50.00% |
| KEYS210820P00100000 | 2021-02-19 2:10PM EDT | 100.00 | 2.10 | 0.00 | 4.90 | 0.00 | - | 3 | 426 | 168.31% |
| KEYS210820P00105000 | 2021-07-01 2:11PM EDT | 105.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 6 | 2 | 108.98% |
| KEYS210820P00110000 | 2021-07-22 3:58PM EDT | 110.00 | 0.05 | 0.05 | 1.10 | 0.00 | - | 1 | 18 | 101.07% |
| KEYS210820P00115000 | 2021-07-01 2:11PM EDT | 115.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 6 | 36 | 90.77% |
| KEYS210820P00120000 | 2021-07-19 1:13PM EDT | 120.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 38 | 69 | 75.88% |
| KEYS210820P00125000 | 2021-07-27 1:38PM EDT | 125.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 117 | 67.48% |
| KEYS210820P00130000 | 2021-07-29 9:44AM EDT | 130.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 106 | 59.38% |
| KEYS210820P00135000 | 2021-07-23 11:07AM EDT | 135.00 | 0.23 | 0.05 | 0.60 | 0.00 | - | 1 | 107 | 50.00% |
| KEYS210820P00140000 | 2021-07-22 2:19PM EDT | 140.00 | 0.55 | 0.05 | 0.70 | 0.00 | - | 11 | 131 | 50.39% |
| KEYS210820P00145000 | 2021-07-30 10:21AM EDT | 145.00 | 0.70 | 0.05 | 1.25 | 0.00 | - | 1 | 398 | 49.54% |
| KEYS210820P00150000 | 2021-07-30 3:31PM EDT | 150.00 | 1.20 | 0.15 | 4.80 | +0.11 | +10.09% | 8 | 229 | 52.14% |
| KEYS210820P00155000 | 2021-07-30 3:40PM EDT | 155.00 | 2.00 | 1.20 | 2.60 | -0.05 | -2.44% | 4 | 44 | 41.91% |
| KEYS210820P00160000 | 2021-07-30 3:00PM EDT | 160.00 | 3.22 | 2.55 | 3.50 | -0.48 | -12.97% | 9 | 45 | 36.16% |
| KEYS210820P00165000 | 2021-07-30 1:49PM EDT | 165.00 | 5.50 | 2.55 | 5.70 | -0.50 | -8.33% | 1 | 5 | 35.57% |
| KEYS210820P00170000 | 2021-06-15 9:54AM EDT | 170.00 | 21.45 | 11.80 | 13.90 | 0.00 | - | - | 1 | 63.35% |
© 2021 Verizon Media. All rights reserved.
