Keysight Technologies, Inc. (KEYS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS221118C00135000 | 2022-08-08 11:26AM EDT | 135.00 | 34.50 | 34.40 | 37.50 | 0.00 | - | - | 1 | 102.42% |
| KEYS221118C00140000 | 2022-08-11 10:06AM EDT | 140.00 | 31.95 | 30.40 | 32.80 | +16.10 | +101.58% | 2 | 13 | 95.18% |
| KEYS221118C00145000 | 2022-08-10 11:10AM EDT | 145.00 | 26.07 | 25.40 | 29.20 | +8.92 | +52.01% | - | 43 | 87.95% |
| KEYS221118C00150000 | 2022-08-11 10:06AM EDT | 150.00 | 23.75 | 22.70 | 24.20 | +2.14 | +9.90% | 2 | 7 | 82.41% |
| KEYS221118C00155000 | 2022-07-29 11:24AM EDT | 155.00 | 15.85 | 18.70 | 21.00 | 0.00 | - | - | 162 | 77.39% |
| KEYS221118C00160000 | 2022-08-08 3:44PM EDT | 160.00 | 15.25 | 15.10 | 17.50 | 0.00 | - | - | 29 | 71.89% |
| KEYS221118C00165000 | 2022-08-11 12:32PM EDT | 165.00 | 13.71 | 12.50 | 14.50 | +1.96 | +16.68% | 1 | 14 | 68.73% |
| KEYS221118C00170000 | 2022-08-11 12:32PM EDT | 170.00 | 10.91 | 9.80 | 11.20 | +2.71 | +33.05% | 1 | 162 | 63.72% |
| KEYS221118C00175000 | 2022-08-08 3:47PM EDT | 175.00 | 7.43 | 7.40 | 9.80 | 0.00 | - | - | 38 | 62.35% |
| KEYS221118C00180000 | 2022-08-04 10:43AM EDT | 180.00 | 5.50 | 5.40 | 6.90 | 0.00 | - | - | 19 | 57.28% |
| KEYS221118C00200000 | 2022-07-26 11:01AM EDT | 200.00 | 0.60 | 1.55 | 2.30 | 0.00 | - | - | 15 | 51.78% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS221118P00125000 | 2022-07-22 12:57PM EDT | 125.00 | 3.23 | 0.30 | 4.80 | 0.00 | - | - | 11 | 61.77% |
| KEYS221118P00130000 | 2022-07-29 3:30PM EDT | 130.00 | 2.00 | 0.50 | 4.80 | 0.00 | - | - | 5 | 55.24% |
| KEYS221118P00135000 | 2022-07-14 11:57AM EDT | 135.00 | 9.80 | 1.10 | 2.95 | 0.00 | - | - | 11 | 50.02% |
| KEYS221118P00140000 | 2022-07-12 3:12PM EDT | 140.00 | 10.20 | 1.75 | 3.10 | 0.00 | - | - | 5 | 43.54% |
| KEYS221118P00145000 | 2022-08-02 1:09PM EDT | 145.00 | 3.10 | 2.40 | 4.10 | 0.00 | - | 10 | 23 | 41.38% |
| KEYS221118P00150000 | 2022-07-21 3:44PM EDT | 150.00 | 9.90 | 2.95 | 5.30 | 0.00 | - | - | 1 | 38.84% |
| KEYS221118P00155000 | 2022-07-28 10:31AM EDT | 155.00 | 10.90 | 4.80 | 7.20 | 0.00 | - | - | 26 | 37.91% |
| KEYS221118P00160000 | 2022-07-28 10:31AM EDT | 160.00 | 13.30 | 6.60 | 8.60 | 0.00 | - | - | 12 | 33.05% |
| KEYS221118P00165000 | 2022-08-08 9:41AM EDT | 165.00 | 9.50 | 7.60 | 10.20 | 0.00 | - | - | 1 | 26.78% |
© 2022 Yahoo. All rights reserved.
