Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240719C00120000 | 2024-06-03 1:11PM EDT | 120.00 | 18.41 | 16.60 | 19.30 | 0.00 | - | 10 | 10 | 56.67% |
| KEYS240719C00130000 | 2024-06-24 11:21AM EDT | 130.00 | 7.90 | 8.30 | 8.90 | -1.35 | -14.59% | 2 | 5 | 29.57% |
| KEYS240719C00135000 | 2024-06-25 1:50PM EDT | 135.00 | 4.40 | 4.50 | 4.90 | +0.10 | +2.33% | 11 | 91 | 24.90% |
| KEYS240719C00140000 | 2024-06-25 12:11PM EDT | 140.00 | 1.75 | 1.80 | 2.05 | -0.45 | -20.45% | 21 | 110 | 21.97% |
| KEYS240719C00145000 | 2024-06-25 2:26PM EDT | 145.00 | 0.65 | 0.45 | 0.80 | -0.05 | -7.14% | 1 | 112 | 22.51% |
| KEYS240719C00150000 | 2024-06-25 2:01PM EDT | 150.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 5 | 98 | 22.66% |
| KEYS240719C00155000 | 2024-06-24 12:11PM EDT | 155.00 | 0.12 | 0.05 | 1.30 | 0.00 | - | 1 | 68 | 44.85% |
| KEYS240719C00160000 | 2024-06-17 3:18PM EDT | 160.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 4 | 65 | 36.23% |
| KEYS240719C00165000 | 2024-05-24 3:36PM EDT | 165.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 13 | 56.30% |
| KEYS240719C00170000 | 2024-05-21 10:57AM EDT | 170.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 4 | 40 | 62.67% |
| KEYS240719C00175000 | 2024-05-20 3:26PM EDT | 175.00 | 2.45 | 0.00 | 1.35 | 0.00 | - | 11 | 11 | 61.52% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240719P00120000 | 2024-06-11 3:17PM EDT | 120.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 8 | 18 | 38.87% |
| KEYS240719P00125000 | 2024-06-21 10:19AM EDT | 125.00 | 0.30 | 0.20 | 0.35 | -0.18 | -37.50% | 1 | 34 | 27.10% |
| KEYS240719P00130000 | 2024-06-24 10:21AM EDT | 130.00 | 0.70 | 0.55 | 0.95 | 0.00 | - | 2 | 98 | 25.64% |
| KEYS240719P00135000 | 2024-06-25 11:54AM EDT | 135.00 | 1.85 | 1.50 | 1.75 | +0.15 | +8.82% | 5 | 695 | 20.44% |
| KEYS240719P00140000 | 2024-06-24 1:37PM EDT | 140.00 | 4.10 | 3.80 | 4.10 | 0.00 | - | 1 | 84 | 19.07% |
| KEYS240719P00145000 | 2024-06-25 2:44PM EDT | 145.00 | 7.88 | 6.70 | 9.70 | -0.42 | -5.06% | 18 | 61 | 35.65% |
| KEYS240719P00150000 | 2024-06-12 2:52PM EDT | 150.00 | 11.77 | 11.10 | 14.20 | 0.00 | - | 1 | 10 | 41.20% |
| KEYS240719P00155000 | 2024-05-22 2:09PM EDT | 155.00 | 8.80 | 16.00 | 20.30 | 0.00 | - | - | 3 | 60.44% |
| KEYS240719P00160000 | 2024-05-30 2:47PM EDT | 160.00 | 20.50 | 20.90 | 24.60 | 0.00 | - | 21 | 10 | 62.09% |
© 2024 Yahoo. All rights reserved.