Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
174.13-0.59 (-0.34%)
At close: 4:02PM EDT
173.20 -0.93 (-0.53%)
Pre-market: 08:43AM EDT
Pre-market: 08:43AM EDT
Callsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS211119C00110000 | 2021-08-25 5:28PM EDT | 110.00 | 44.96 | 66.70 | 70.80 | 0.00 | - | 5 | 5 | 153.78% |
| KEYS211119C00115000 | 2021-08-20 10:18AM EDT | 115.00 | 54.40 | 60.30 | 64.80 | 0.00 | - | 50 | 49 | 129.22% |
| KEYS211119C00120000 | 2021-08-25 5:28PM EDT | 120.00 | 41.60 | 56.70 | 60.90 | 0.00 | - | 1 | 0 | 132.23% |
| KEYS211119C00125000 | 2021-10-04 10:30AM EDT | 125.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS211119C00130000 | 2021-09-28 12:59PM EDT | 130.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KEYS211119C00135000 | 2021-08-25 5:28PM EDT | 135.00 | 31.60 | 41.70 | 46.00 | 0.00 | - | 1 | 27 | 101.98% |
| KEYS211119C00140000 | 2021-10-15 11:47AM EDT | 140.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| KEYS211119C00145000 | 2021-09-14 10:59AM EDT | 145.00 | 33.80 | 22.90 | 26.70 | 0.00 | - | 13 | 201 | 0.00% |
| KEYS211119C00150000 | 2021-10-19 10:45AM EDT | 150.00 | 24.58 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| KEYS211119C00155000 | 2021-10-19 3:38PM EDT | 155.00 | 20.36 | 0.00 | 0.00 | 0.00 | - | 6 | 251 | 0.00% |
| KEYS211119C00160000 | 2021-10-19 12:40PM EDT | 160.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 238 | 0.00% |
| KEYS211119C00165000 | 2021-10-20 3:28PM EDT | 165.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 225 | 0.00% |
| KEYS211119C00170000 | 2021-10-20 3:22PM EDT | 170.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 319 | 0.00% |
| KEYS211119C00175000 | 2021-10-20 3:36PM EDT | 175.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 37 | 133 | 0.39% |
| KEYS211119C00180000 | 2021-10-20 3:21PM EDT | 180.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7 | 189 | 3.13% |
| KEYS211119C00185000 | 2021-10-20 3:42PM EDT | 185.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 323 | 6.25% |
| KEYS211119C00190000 | 2021-10-20 10:21AM EDT | 190.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| KEYS211119C00195000 | 2021-10-07 9:55AM EDT | 195.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1,110 | 6.25% |
| KEYS211119C00200000 | 2021-10-07 9:58AM EDT | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| KEYS211119C00210000 | 2021-08-30 10:18AM EDT | 210.00 | 0.53 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 45.58% |
| KEYS211119C00220000 | 2021-09-03 12:58PM EDT | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 70.36% |
Putsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS211119P00100000 | 2021-08-25 5:28PM EDT | 100.00 | 0.90 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 141.87% |
| KEYS211119P00105000 | 2021-08-25 5:28PM EDT | 105.00 | 0.96 | 0.00 | 4.80 | 0.00 | - | - | 10 | 136.28% |
| KEYS211119P00110000 | 2021-08-25 5:28PM EDT | 110.00 | 2.10 | 0.00 | 4.30 | 0.00 | - | - | 2 | 122.46% |
| KEYS211119P00115000 | 2021-10-06 1:19PM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| KEYS211119P00120000 | 2021-08-25 5:28PM EDT | 120.00 | 1.30 | 0.65 | 4.30 | 0.00 | - | 3 | 16 | 107.96% |
| KEYS211119P00125000 | 2021-10-01 2:37PM EDT | 125.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 25.00% |
| KEYS211119P00130000 | 2021-10-08 2:09PM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| KEYS211119P00135000 | 2021-10-06 12:48PM EDT | 135.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| KEYS211119P00140000 | 2021-10-04 3:18PM EDT | 140.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 12.50% |
| KEYS211119P00145000 | 2021-10-08 3:33PM EDT | 145.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 12.50% |
| KEYS211119P00150000 | 2021-10-18 12:24PM EDT | 150.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 341 | 12.50% |
| KEYS211119P00155000 | 2021-10-19 2:19PM EDT | 155.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| KEYS211119P00160000 | 2021-10-20 2:05PM EDT | 160.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 237 | 476 | 6.25% |
| KEYS211119P00165000 | 2021-10-19 2:19PM EDT | 165.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 45 | 76 | 3.13% |
| KEYS211119P00170000 | 2021-10-19 11:21AM EDT | 170.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 13 | 100 | 1.56% |
| KEYS211119P00175000 | 2021-10-20 12:06PM EDT | 175.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| KEYS211119P00180000 | 2021-10-15 1:32PM EDT | 180.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| KEYS211119P00185000 | 2021-09-07 11:41AM EDT | 185.00 | 9.80 | 19.50 | 23.20 | 0.00 | - | 5 | 12 | 74.70% |
© 2021 Verizon Media. All rights reserved.
