Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS230217C00150000 | 2022-11-28 11:45AM EST | 150.00 | 29.80 | 20.60 | 22.40 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS230217C00155000 | 2023-01-09 10:07AM EST | 155.00 | 24.80 | 21.40 | 23.90 | 0.00 | - | 1 | 15 | 61.40% |
| KEYS230217C00160000 | 2023-01-17 3:52PM EST | 160.00 | 26.71 | 16.70 | 19.20 | 0.00 | - | 1 | 2 | 54.22% |
| KEYS230217C00165000 | 2023-01-23 2:55PM EST | 165.00 | 16.60 | 12.80 | 15.10 | 0.00 | - | 1 | 32 | 51.07% |
| KEYS230217C00170000 | 2023-01-20 2:47PM EST | 170.00 | 11.66 | 8.90 | 10.70 | 0.00 | - | 2 | 112 | 43.52% |
| KEYS230217C00175000 | 2023-01-27 12:15PM EST | 175.00 | 7.79 | 6.20 | 6.50 | 0.00 | - | 3 | 50 | 35.24% |
| KEYS230217C00180000 | 2023-01-25 3:27PM EST | 180.00 | 5.80 | 3.50 | 4.40 | 0.00 | - | 2 | 183 | 36.79% |
| KEYS230217C00185000 | 2023-01-25 12:54PM EST | 185.00 | 2.60 | 1.50 | 2.40 | 0.00 | - | 15 | 403 | 34.50% |
| KEYS230217C00190000 | 2023-01-30 3:46PM EST | 190.00 | 0.90 | 0.70 | 1.35 | -1.00 | -52.63% | 52 | 602 | 34.69% |
| KEYS230217C00195000 | 2023-01-27 3:22PM EST | 195.00 | 0.63 | 0.00 | 0.65 | 0.00 | - | 1 | 52 | 33.96% |
| KEYS230217C00200000 | 2023-01-13 1:38PM EST | 200.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 41.68% |
| KEYS230217C00210000 | 2023-01-26 12:14PM EST | 210.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 40.92% |
| KEYS230217C00220000 | 2022-12-01 9:54AM EST | 220.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 86.29% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS230217P00100000 | 2022-10-07 8:30AM EST | 100.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 193.21% |
| KEYS230217P00120000 | 2023-01-18 12:19PM EST | 120.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 12 | 13 | 93.07% |
| KEYS230217P00130000 | 2023-01-03 3:55PM EST | 130.00 | 0.80 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 60.35% |
| KEYS230217P00135000 | 2023-01-10 2:17PM EST | 135.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 55.86% |
| KEYS230217P00140000 | 2023-01-20 11:40AM EST | 140.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 1 | 31 | 54.88% |
| KEYS230217P00145000 | 2022-12-23 10:15AM EST | 145.00 | 1.55 | 0.00 | 1.95 | 0.00 | - | 1 | 11 | 66.55% |
| KEYS230217P00155000 | 2023-01-13 11:45AM EST | 155.00 | 0.75 | 0.00 | 3.30 | -0.05 | -6.25% | 100 | 22 | 57.57% |
| KEYS230217P00160000 | 2023-01-26 10:40AM EST | 160.00 | 0.88 | 0.25 | 1.40 | 0.00 | - | 32 | 40 | 45.17% |
| KEYS230217P00165000 | 2023-01-30 1:50PM EST | 165.00 | 1.15 | 0.80 | 2.20 | -0.05 | -4.17% | 2 | 74 | 42.88% |
| KEYS230217P00170000 | 2023-01-30 10:16AM EST | 170.00 | 2.15 | 2.15 | 2.85 | 0.00 | - | 100 | 82 | 36.76% |
| KEYS230217P00175000 | 2023-01-30 1:50PM EST | 175.00 | 3.70 | 3.20 | 4.40 | +0.14 | +3.93% | 2 | 186 | 34.01% |
| KEYS230217P00180000 | 2023-01-24 1:39PM EST | 180.00 | 4.38 | 5.70 | 6.70 | 0.00 | - | 6 | 105 | 31.67% |
| KEYS230217P00185000 | 2023-01-27 2:18PM EST | 185.00 | 9.09 | 8.60 | 10.50 | 0.00 | - | 2 | 32 | 34.58% |
| KEYS230217P00190000 | 2023-01-23 2:09PM EST | 190.00 | 10.60 | 12.30 | 14.50 | 0.00 | - | 140 | 143 | 35.25% |
| KEYS230217P00200000 | 2022-08-22 9:19AM EST | 200.00 | 30.70 | 32.60 | 36.10 | 0.00 | - | 2 | 1 | 125.13% |
© 2023 Yahoo. All rights reserved.
