Keysight Technologies, Inc. (KEYS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS220218C00110000 | 2021-11-10 6:49AM EST | 110.00 | 55.95 | 90.10 | 93.70 | 0.00 | - | - | 5 | 376.32% |
| KEYS220218C00115000 | 2021-11-10 6:49AM EST | 115.00 | 54.40 | 84.30 | 87.90 | 0.00 | - | 1 | 1 | 348.13% |
| KEYS220218C00120000 | 2021-11-10 6:49AM EST | 120.00 | 48.10 | 80.10 | 82.10 | 0.00 | - | - | 3 | 327.92% |
| KEYS220218C00125000 | 2021-10-19 12:54PM EST | 125.00 | 50.13 | 68.40 | 72.50 | 0.00 | - | 50 | 50 | 265.14% |
| KEYS220218C00135000 | 2021-11-10 6:49AM EST | 135.00 | 22.10 | 66.00 | 68.30 | 0.00 | - | - | 1 | 279.60% |
| KEYS220218C00140000 | 2021-11-19 3:40PM EST | 140.00 | 55.50 | 56.10 | 59.90 | 0.00 | - | 50 | 49 | 233.62% |
| KEYS220218C00145000 | 2021-11-19 1:33PM EST | 145.00 | 50.78 | 51.50 | 55.00 | 0.00 | - | 1 | 5 | 219.20% |
| KEYS220218C00150000 | 2022-01-04 11:49AM EST | 150.00 | 46.78 | 41.90 | 45.00 | 0.00 | - | 1 | 55 | 172.68% |
| KEYS220218C00155000 | 2021-11-24 9:45AM EST | 155.00 | 41.00 | 45.80 | 49.20 | 0.00 | - | 1 | 3 | 214.20% |
| KEYS220218C00160000 | 2021-12-14 12:15PM EST | 160.00 | 38.17 | 32.60 | 35.20 | 0.00 | - | 1 | 0 | 146.57% |
| KEYS220218C00165000 | 2021-12-22 2:16PM EST | 165.00 | 36.16 | 27.50 | 30.50 | 0.00 | - | 4 | 60 | 132.72% |
| KEYS220218C00170000 | 2022-01-03 12:17PM EST | 170.00 | 33.67 | 22.80 | 25.20 | 0.00 | - | 1 | 382 | 118.13% |
| KEYS220218C00175000 | 2022-01-04 10:39AM EST | 175.00 | 25.00 | 18.60 | 20.30 | 0.00 | - | 1 | 84 | 105.69% |
| KEYS220218C00180000 | 2022-01-05 1:12PM EST | 180.00 | 17.51 | 14.50 | 16.10 | -12.12 | -40.90% | 1 | 338 | 94.70% |
| KEYS220218C00185000 | 2022-01-05 2:41PM EST | 185.00 | 12.40 | 10.80 | 12.40 | -11.70 | -48.55% | 2 | 228 | 85.02% |
| KEYS220218C00190000 | 2022-01-05 2:40PM EST | 190.00 | 9.50 | 8.60 | 9.10 | -6.87 | -41.97% | 9 | 187 | 79.09% |
| KEYS220218C00195000 | 2022-01-05 9:33AM EST | 195.00 | 8.10 | 5.90 | 6.70 | -0.50 | -5.81% | 4 | 18 | 72.49% |
| KEYS220218C00200000 | 2022-01-05 3:46PM EST | 200.00 | 5.20 | 4.10 | 4.70 | -1.20 | -18.75% | 40 | 480 | 67.68% |
| KEYS220218C00210000 | 2022-01-05 2:40PM EST | 210.00 | 2.00 | 1.75 | 2.00 | -0.70 | -25.93% | 8 | 110 | 60.00% |
| KEYS220218C00220000 | 2022-01-05 9:55AM EST | 220.00 | 1.00 | 0.45 | 0.85 | -0.15 | -13.04% | 2 | 227 | 54.22% |
| KEYS220218C00230000 | 2022-01-04 10:08AM EST | 230.00 | 0.70 | 0.10 | 1.75 | 0.00 | - | 1 | 420 | 67.02% |
| KEYS220218C00240000 | 2021-12-29 11:17AM EST | 240.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 57.23% |
| KEYS220218C00250000 | 2022-01-05 11:58AM EST | 250.00 | 0.19 | 0.00 | 1.00 | -0.16 | -45.71% | 1 | 6 | 73.14% |
| KEYS220218C00260000 | 2021-12-16 2:35PM EST | 260.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 19 | 6 | 78.86% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS220218P00110000 | 2021-11-10 6:49AM EST | 110.00 | 0.42 | 0.05 | 4.80 | 0.00 | - | 1 | 0 | 139.99% |
| KEYS220218P00125000 | 2021-11-10 6:49AM EST | 125.00 | 1.10 | 0.35 | 4.80 | 0.00 | - | 1 | 3 | 111.04% |
| KEYS220218P00130000 | 2021-11-10 6:49AM EST | 130.00 | 1.55 | 0.25 | 4.80 | 0.00 | - | 1 | 2 | 100.66% |
| KEYS220218P00135000 | 2021-11-10 6:49AM EST | 135.00 | 1.81 | 0.35 | 4.80 | 0.00 | - | 9 | 7 | 91.72% |
| KEYS220218P00140000 | 2021-12-14 12:15PM EST | 140.00 | 1.37 | 0.00 | 1.10 | 0.00 | - | 2 | 0 | 54.59% |
| KEYS220218P00145000 | 2021-11-10 6:49AM EST | 145.00 | 3.09 | 0.00 | 4.80 | 0.00 | - | 9 | 2 | 71.46% |
| KEYS220218P00150000 | 2021-12-20 11:13AM EST | 150.00 | 0.95 | 0.00 | 1.25 | 0.00 | - | 2 | 9 | 50.54% |
| KEYS220218P00155000 | 2021-11-01 8:30AM EST | 155.00 | 3.00 | 1.35 | 2.25 | 0.00 | - | 1 | 1 | 52.25% |
| KEYS220218P00160000 | 2021-12-03 10:08AM EST | 160.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 2 | 30 | 61.72% |
| KEYS220218P00165000 | 2022-01-04 11:24AM EST | 165.00 | 0.72 | 1.05 | 1.35 | 0.00 | - | 5 | 14 | 27.47% |
| KEYS220218P00170000 | 2022-01-05 9:30AM EST | 170.00 | 1.08 | 1.50 | 1.80 | -1.67 | -60.73% | 10 | 117 | 21.69% |
| KEYS220218P00175000 | 2022-01-05 12:37PM EST | 175.00 | 1.75 | 0.70 | 2.50 | +0.95 | +118.75% | 2 | 81 | 14.64% |
| KEYS220218P00180000 | 2022-01-05 12:30PM EST | 180.00 | 2.40 | 2.95 | 3.50 | +1.00 | +71.43% | 30 | 36 | 0.00% |
| KEYS220218P00185000 | 2022-01-05 3:44PM EST | 185.00 | 4.20 | 4.20 | 5.70 | +1.20 | +40.00% | 30 | 24 | 0.00% |
| KEYS220218P00190000 | 2022-01-05 1:49PM EST | 190.00 | 5.45 | 6.30 | 7.00 | +0.85 | +18.48% | 1 | 32 | 0.00% |
| KEYS220218P00195000 | 2022-01-05 11:13AM EST | 195.00 | 7.10 | 8.40 | 9.30 | +1.00 | +16.39% | 5 | 18 | 0.00% |
| KEYS220218P00200000 | 2022-01-04 3:49PM EST | 200.00 | 9.43 | 11.40 | 12.30 | +1.03 | +12.26% | 3 | 48 | 0.00% |
| KEYS220218P00210000 | 2022-01-03 3:50PM EST | 210.00 | 12.00 | 18.90 | 20.20 | 0.00 | - | 1 | 44 | 0.00% |
| KEYS220218P00220000 | 2021-12-30 10:08AM EST | 220.00 | 15.12 | 26.30 | 29.50 | 0.00 | - | 3 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
