Keysight Technologies, Inc. (KEYS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EST. Market open.
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 | 446.35% |
| KEYS220218C00115000 | 2022-01-14 1:15PM EST | 115.00 | 70.00 | 50.50 | 53.50 | 0.00 | - | 1 | 1 | 78.03% |
| KEYS220218C00120000 | 2021-11-10 6:49AM EST | 120.00 | 48.10 | 80.10 | 83.30 | 0.00 | - | - | 3 | 394.70% |
| KEYS220218C00125000 | 2021-10-19 12:54PM EST | 125.00 | 50.13 | 68.40 | 72.50 | 0.00 | - | 50 | 50 | 321.44% |
| KEYS220218C00135000 | 2021-11-10 6:49AM EST | 135.00 | 22.10 | 66.00 | 68.30 | 0.00 | - | - | 1 | 331.65% |
| KEYS220218C00140000 | 2021-11-19 3:40PM EST | 140.00 | 55.50 | 56.10 | 59.90 | 0.00 | - | 50 | 49 | 281.20% |
| KEYS220218C00145000 | 2022-01-21 1:58PM EST | 145.00 | 30.66 | 21.20 | 24.90 | 0.00 | - | 1 | 6 | 56.37% |
| KEYS220218C00150000 | 2022-01-21 3:50PM EST | 150.00 | 24.62 | 16.60 | 19.80 | 0.00 | - | 42 | 42 | 46.24% |
| KEYS220218C00155000 | 2021-11-24 9:45AM EST | 155.00 | 41.00 | 45.80 | 49.20 | 0.00 | - | 1 | 3 | 254.91% |
| KEYS220218C00160000 | 2022-01-26 3:27PM EST | 160.00 | 11.60 | 9.70 | 12.50 | 0.00 | - | 5 | 17 | 46.85% |
| KEYS220218C00165000 | 2022-01-06 10:09AM EST | 165.00 | 27.20 | 6.70 | 8.10 | 0.00 | - | 1 | 60 | 38.10% |
| KEYS220218C00170000 | 2022-01-26 3:01PM EST | 170.00 | 6.10 | 4.30 | 5.60 | 0.00 | - | 2 | 360 | 38.07% |
| KEYS220218C00175000 | 2022-01-27 9:42AM EST | 175.00 | 4.30 | 2.55 | 3.70 | -1.50 | -25.86% | 1 | 172 | 38.04% |
| KEYS220218C00180000 | 2022-01-27 10:15AM EST | 180.00 | 2.30 | 1.30 | 2.30 | -0.60 | -20.69% | 3 | 302 | 37.74% |
| KEYS220218C00185000 | 2022-01-27 9:48AM EST | 185.00 | 1.90 | 0.50 | 2.45 | -0.15 | -7.32% | 4 | 255 | 46.80% |
| KEYS220218C00190000 | 2022-01-26 1:11PM EST | 190.00 | 1.20 | 0.25 | 1.20 | 0.00 | - | 19 | 215 | 42.43% |
| KEYS220218C00195000 | 2022-01-26 11:23AM EST | 195.00 | 0.70 | 0.25 | 1.45 | 0.00 | - | 23 | 176 | 51.23% |
| KEYS220218C00200000 | 2022-01-26 10:25AM EST | 200.00 | 0.40 | 0.25 | 1.00 | 0.00 | - | 1 | 483 | 51.59% |
| KEYS220218C00210000 | 2022-01-24 10:55AM EST | 210.00 | 0.27 | 0.00 | 1.50 | 0.00 | - | 1 | 355 | 57.86% |
| KEYS220218C00220000 | 2022-01-27 9:40AM EST | 220.00 | 0.20 | 0.10 | 0.40 | +0.10 | +100.00% | 1 | 187 | 54.59% |
| KEYS220218C00230000 | 2022-01-26 11:36AM EST | 230.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | 4 | 415 | 77.59% |
| KEYS220218C00240000 | 2022-01-19 9:35AM EST | 240.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 3 | 85.50% |
| KEYS220218C00250000 | 2022-01-05 11:58AM EST | 250.00 | 0.19 | 0.00 | 1.75 | 0.00 | - | 1 | 6 | 92.92% |
| KEYS220218C00260000 | 2022-01-25 3:58PM EST | 260.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 6 | 99.95% |
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 | 0.75 | 0.00 | - | 1 | 0 | 91.89% |
| KEYS220218P00125000 | 2021-11-10 6:49AM EST | 125.00 | 1.10 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 67.72% |
| KEYS220218P00130000 | 2021-11-10 6:49AM EST | 130.00 | 1.55 | 0.25 | 1.00 | 0.00 | - | 1 | 2 | 65.92% |
| KEYS220218P00135000 | 2021-11-10 6:49AM EST | 135.00 | 1.81 | 0.35 | 1.10 | 0.00 | - | 9 | 7 | 60.01% |
| KEYS220218P00140000 | 2022-01-25 1:49PM EST | 140.00 | 0.60 | 0.35 | 1.75 | 0.00 | - | 2 | 7 | 57.25% |
| KEYS220218P00145000 | 2022-01-21 9:51AM EST | 145.00 | 0.15 | 0.60 | 1.90 | 0.00 | - | 5 | 5 | 51.47% |
| KEYS220218P00150000 | 2022-01-24 9:30AM EST | 150.00 | 2.18 | 1.40 | 2.65 | 0.00 | - | 1 | 16 | 50.71% |
| KEYS220218P00155000 | 2022-01-24 9:30AM EST | 155.00 | 2.67 | 2.25 | 3.80 | 0.00 | - | 1 | 3 | 55.03% |
| KEYS220218P00160000 | 2022-01-27 10:20AM EST | 160.00 | 3.70 | 3.50 | 4.60 | -0.40 | -9.76% | 15 | 31 | 49.05% |
| KEYS220218P00165000 | 2022-01-26 2:47PM EST | 165.00 | 4.80 | 5.20 | 7.00 | 0.00 | - | 4 | 20 | 51.09% |
| KEYS220218P00170000 | 2022-01-26 2:47PM EST | 170.00 | 6.90 | 7.70 | 9.80 | 0.00 | - | 4 | 162 | 52.52% |
| KEYS220218P00175000 | 2022-01-25 11:35AM EST | 175.00 | 10.90 | 10.30 | 13.00 | 0.00 | - | 1 | 102 | 53.71% |
| KEYS220218P00180000 | 2022-01-26 2:35PM EST | 180.00 | 10.77 | 13.60 | 16.70 | 0.00 | - | 3 | 108 | 55.70% |
| KEYS220218P00185000 | 2022-01-26 2:35PM EST | 185.00 | 14.57 | 17.80 | 20.70 | 0.00 | - | 2 | 146 | 57.74% |
| KEYS220218P00190000 | 2022-01-26 9:33AM EST | 190.00 | 20.10 | 22.40 | 25.40 | 0.00 | - | 2 | 88 | 51.36% |
| KEYS220218P00195000 | 2022-01-21 9:55AM EST | 195.00 | 21.92 | 26.90 | 29.80 | 0.00 | - | 2 | 26 | 52.61% |
| KEYS220218P00200000 | 2022-01-24 1:08PM EST | 200.00 | 31.05 | 31.60 | 35.30 | 0.00 | - | 10 | 40 | 59.62% |
| KEYS220218P00210000 | 2022-01-19 12:21PM EST | 210.00 | 28.25 | 41.60 | 45.30 | 0.00 | - | 1 | 44 | 70.65% |
| KEYS220218P00220000 | 2021-12-30 10:08AM EST | 220.00 | 15.12 | 51.60 | 55.20 | 0.00 | - | 3 | 3 | 80.10% |
© 2022 Yahoo. All rights reserved.
