KEYS - Keysight Technologies, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS230616C000800002023-04-12 9:46AM EDT80.0079.680.000.000.00-110.00%
KEYS230616C000850002023-04-12 9:54AM EDT85.0074.6559.7061.600.00-2000.00%
KEYS230616C001250002023-05-17 3:33PM EDT125.0033.440.000.000.00--00.00%
KEYS230616C001300002023-05-17 11:58AM EDT130.0028.290.000.000.00-100.00%
KEYS230616C001350002023-05-18 12:40PM EDT135.0022.600.000.000.00-100.00%
KEYS230616C001400002023-05-18 3:05PM EDT140.0017.950.000.000.00-100.00%
KEYS230616C001450002023-05-30 9:58AM EDT145.0017.800.000.000.00-100.00%
KEYS230616C001500002023-05-31 1:13PM EDT150.0012.670.000.000.00-500.00%
KEYS230616C001550002023-05-26 12:50PM EDT155.008.160.000.000.00-5600.00%
KEYS230616C001600002023-05-31 11:41AM EDT160.004.100.000.000.00-2000.00%
KEYS230616C001650002023-05-31 3:58PM EDT165.002.000.000.000.00-5203.13%
KEYS230616C001700002023-05-31 3:50PM EDT170.000.570.000.000.00-2206.25%
KEYS230616C001750002023-05-30 12:46PM EDT175.000.300.000.000.00-3106.25%
KEYS230616C001800002023-05-19 11:15AM EDT180.000.200.000.000.00-1012.50%
KEYS230616C001850002023-05-25 3:39PM EDT185.000.100.000.000.00-24012.50%
KEYS230616C001900002023-05-25 3:38PM EDT190.000.100.000.000.00-9012.50%
KEYS230616C001950002023-05-17 9:33AM EDT195.000.040.000.000.00-1025.00%
KEYS230616C002000002023-05-31 3:14PM EDT200.000.100.000.000.00-11025.00%
KEYS230616C002100002023-04-18 3:52PM EDT210.000.250.000.850.00-2070.61%
KEYS230616C002200002023-02-24 12:06PM EDT220.000.500.004.800.00-153118.31%
KEYS230616C002300002023-02-22 10:39AM EDT230.000.320.004.800.00-132129.79%
KEYS230616C002400002023-02-22 10:39AM EDT240.000.010.004.800.00-13140.45%
KEYS230616C002500002023-04-12 12:40PM EDT250.000.150.001.000.00-219109.13%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS230616P000800002023-02-22 11:02AM EDT80.000.100.000.900.00--24176.37%
KEYS230616P000900002022-10-07 9:30AM EDT90.001.950.004.800.00-11214.65%
KEYS230616P001150002023-05-03 3:15PM EDT115.000.400.000.000.00-1025.00%
KEYS230616P001200002023-05-23 3:37PM EDT120.000.030.000.000.00-1025.00%
KEYS230616P001250002023-05-17 1:12PM EDT125.000.050.000.000.00-6025.00%
KEYS230616P001300002023-05-25 2:16PM EDT130.000.250.000.000.00-1025.00%
KEYS230616P001350002023-05-30 10:08AM EDT135.000.050.000.000.00-1025.00%
KEYS230616P001400002023-05-31 2:54PM EDT140.000.150.000.000.00-3012.50%
KEYS230616P001450002023-05-30 9:30AM EDT145.000.250.000.000.00-1012.50%
KEYS230616P001500002023-05-31 12:45PM EDT150.000.540.000.000.00-106.25%
KEYS230616P001550002023-05-31 3:52PM EDT155.001.150.000.000.00-1406.25%
KEYS230616P001600002023-05-31 12:45PM EDT160.002.350.000.000.00-5101.56%
KEYS230616P001650002023-05-31 11:02AM EDT165.004.700.000.000.00-700.00%
KEYS230616P001700002023-05-19 1:12PM EDT170.0012.750.000.000.00-300.00%
KEYS230616P001750002023-04-21 1:10PM EDT175.0027.2017.4018.100.00-410669.51%
KEYS230616P001800002023-02-15 2:04PM EDT180.007.2824.7026.300.00-193102.82%
KEYS230616P001850002023-02-28 1:23PM EDT185.0024.7125.6027.900.00-54880.71%
KEYS230616P001900002023-05-31 3:27PM EDT190.0027.900.000.000.00-6000.00%
KEYS230616P001950002023-05-31 3:27PM EDT195.0033.000.000.000.00-6000.00%
KEYS230616P002000002022-12-15 10:50AM EDT200.0025.0021.1023.500.00--10.00%