Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS220715C00120000 | 2022-06-17 10:10AM EDT | 120.00 | 15.98 | 19.30 | 21.70 | 0.00 | - | 1 | 1 | 60.35% |
| KEYS220715C00125000 | 2022-06-17 10:10AM EDT | 125.00 | 11.75 | 14.20 | 16.90 | 0.00 | - | 1 | 3 | 51.61% |
| KEYS220715C00130000 | 2022-06-13 3:17PM EDT | 130.00 | 9.00 | 10.50 | 12.00 | 0.00 | - | - | 1 | 40.82% |
| KEYS220715C00135000 | 2022-06-22 3:59PM EDT | 135.00 | 5.30 | 7.50 | 8.40 | 0.00 | - | 10 | 6 | 40.50% |
| KEYS220715C00140000 | 2022-06-23 12:12PM EDT | 140.00 | 4.50 | 4.10 | 5.00 | +1.40 | +45.16% | 1 | 130 | 36.33% |
| KEYS220715C00145000 | 2022-06-23 3:16PM EDT | 145.00 | 1.85 | 2.00 | 2.40 | +0.55 | +42.31% | 5 | 50 | 32.17% |
| KEYS220715C00150000 | 2022-06-24 10:02AM EDT | 150.00 | 1.00 | 0.60 | 1.10 | +0.30 | +42.86% | 2 | 117 | 31.54% |
| KEYS220715C00155000 | 2022-06-17 2:34PM EDT | 155.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 1 | 5 | 32.18% |
| KEYS220715C00160000 | 2022-06-08 11:29AM EDT | 160.00 | 1.30 | 0.00 | 1.25 | 0.00 | - | 2 | 28 | 50.98% |
| KEYS220715C00165000 | 2022-05-31 2:33PM EDT | 165.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 5 | 72.83% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS220715P00115000 | 2022-05-26 11:29AM EDT | 115.00 | 1.20 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 52.83% |
| KEYS220715P00120000 | 2022-06-23 9:30AM EDT | 120.00 | 0.82 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 56.01% |
| KEYS220715P00125000 | 2022-06-24 9:54AM EDT | 125.00 | 0.70 | 0.35 | 0.85 | -1.55 | -68.89% | 8 | 28 | 43.60% |
| KEYS220715P00130000 | 2022-06-21 3:23PM EDT | 130.00 | 2.25 | 0.75 | 1.40 | 0.00 | - | 8 | 30 | 39.48% |
| KEYS220715P00135000 | 2022-06-21 10:54AM EDT | 135.00 | 2.20 | 1.75 | 2.70 | -1.50 | -40.54% | 4 | 11 | 38.62% |
| KEYS220715P00140000 | 2022-06-24 11:16AM EDT | 140.00 | 4.55 | 3.80 | 4.50 | -1.95 | -30.00% | 4 | 293 | 36.18% |
| KEYS220715P00145000 | 2022-06-02 11:49AM EDT | 145.00 | 5.90 | 6.10 | 7.30 | 0.00 | - | 2 | 5 | 35.25% |
| KEYS220715P00150000 | 2022-06-24 11:29AM EDT | 150.00 | 11.29 | 10.10 | 11.40 | -4.31 | -27.63% | 10 | 10 | 39.44% |
| KEYS220715P00155000 | 2022-06-16 10:16AM EDT | 155.00 | 22.02 | 14.10 | 16.60 | 0.00 | - | 1 | 1 | 51.54% |
© 2022 Yahoo. All rights reserved.
