Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240517C00075000 | 2024-03-28 2:35PM EDT | 75.00 | 82.45 | 71.50 | 75.90 | 0.00 | - | 2 | 1 | 276.86% |
| KEYS240517C00115000 | 2023-09-26 12:30PM EDT | 115.00 | 24.20 | 15.60 | 16.40 | 0.00 | - | 1 | 2 | 0.00% |
| KEYS240517C00120000 | 2023-09-25 11:33AM EDT | 120.00 | 21.30 | 12.60 | 14.00 | 0.00 | - | 1 | 1 | 0.00% |
| KEYS240517C00125000 | 2023-11-22 10:53AM EDT | 125.00 | 18.71 | 36.30 | 41.00 | 0.00 | - | 10 | 12 | 247.39% |
| KEYS240517C00130000 | 2024-04-22 3:52PM EDT | 130.00 | 16.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS240517C00135000 | 2024-03-14 10:12AM EDT | 135.00 | 18.90 | 19.70 | 23.50 | 0.00 | - | 1 | 8 | 138.57% |
| KEYS240517C00140000 | 2024-02-21 11:14AM EDT | 140.00 | 8.90 | 16.40 | 18.10 | 0.00 | - | 7 | 9 | 123.39% |
| KEYS240517C00145000 | 2024-05-01 3:32PM EDT | 145.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| KEYS240517C00150000 | 2024-05-01 3:59PM EDT | 150.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| KEYS240517C00155000 | 2024-05-01 3:59PM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| KEYS240517C00160000 | 2024-05-01 3:48PM EDT | 160.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| KEYS240517C00165000 | 2024-05-01 2:47PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KEYS240517C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KEYS240517C00175000 | 2024-04-29 9:35AM EDT | 175.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KEYS240517C00180000 | 2024-04-26 9:30AM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KEYS240517C00185000 | 2024-02-13 1:05PM EDT | 185.00 | 1.30 | 0.05 | 0.75 | 0.00 | - | 2 | 19 | 67.63% |
| KEYS240517C00190000 | 2024-02-12 10:33AM EDT | 190.00 | 1.71 | 0.05 | 0.70 | 0.00 | - | 8 | 12 | 72.51% |
| KEYS240517C00195000 | 2024-02-09 12:46PM EDT | 195.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 77.98% |
| KEYS240517C00200000 | 2024-02-16 12:16PM EDT | 200.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 77.83% |
| KEYS240517C00210000 | 2024-02-09 12:46PM EDT | 210.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 87.30% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240517P00070000 | 2023-10-25 12:02PM EDT | 70.00 | 0.60 | 0.00 | 2.05 | 0.00 | - | 1 | 0 | 216.41% |
| KEYS240517P00085000 | 2023-10-23 9:30AM EDT | 85.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| KEYS240517P00095000 | 2024-02-21 12:23PM EDT | 95.00 | 0.78 | 0.00 | 0.60 | 0.00 | - | 3 | 64 | 107.03% |
| KEYS240517P00100000 | 2024-02-21 12:23PM EDT | 100.00 | 0.83 | 0.00 | 0.65 | 0.00 | - | 3 | 18 | 97.07% |
| KEYS240517P00105000 | 2024-01-09 3:10PM EDT | 105.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 9 | 90.53% |
| KEYS240517P00110000 | 2023-11-15 11:07AM EDT | 110.00 | 2.95 | 0.00 | 3.80 | 0.00 | - | 1 | 21 | 115.09% |
| KEYS240517P00115000 | 2023-12-04 1:54PM EDT | 115.00 | 2.30 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 86.23% |
| KEYS240517P00120000 | 2024-03-19 10:02AM EDT | 120.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 2 | 99 | 58.40% |
| KEYS240517P00125000 | 2024-04-22 3:53PM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KEYS240517P00130000 | 2024-04-29 9:35AM EDT | 130.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KEYS240517P00135000 | 2024-05-01 12:11PM EDT | 135.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KEYS240517P00140000 | 2024-05-01 1:25PM EDT | 140.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| KEYS240517P00145000 | 2024-05-01 3:49PM EDT | 145.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| KEYS240517P00150000 | 2024-05-01 10:41AM EDT | 150.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KEYS240517P00155000 | 2024-04-29 9:30AM EDT | 155.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KEYS240517P00160000 | 2024-04-22 1:53PM EDT | 160.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KEYS240517P00165000 | 2024-05-01 3:36PM EDT | 165.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| KEYS240517P00170000 | 2024-05-01 3:36PM EDT | 170.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.