Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240816C00120000 | 2024-06-06 12:31PM EDT | 120.00 | 18.20 | 17.10 | 21.00 | 0.00 | - | - | 1 | 50.81% |
| KEYS240816C00125000 | 2024-04-25 1:21PM EDT | 125.00 | 25.85 | 20.60 | 22.80 | 0.00 | - | - | 1 | 73.97% |
| KEYS240816C00130000 | 2024-06-06 11:39AM EDT | 130.00 | 10.25 | 10.20 | 11.80 | 0.00 | - | 1 | 3 | 36.84% |
| KEYS240816C00135000 | 2024-06-24 1:24PM EDT | 135.00 | 7.20 | 6.80 | 7.20 | 0.00 | - | 3 | 87 | 28.42% |
| KEYS240816C00140000 | 2024-06-25 1:06PM EDT | 140.00 | 3.90 | 4.10 | 4.40 | -0.50 | -11.36% | 18 | 154 | 26.49% |
| KEYS240816C00145000 | 2024-06-25 3:18PM EDT | 145.00 | 2.15 | 2.20 | 2.45 | -0.30 | -12.24% | 9 | 131 | 25.26% |
| KEYS240816C00150000 | 2024-06-24 10:32AM EDT | 150.00 | 1.16 | 1.00 | 1.35 | 0.00 | - | 28 | 126 | 25.22% |
| KEYS240816C00155000 | 2024-06-24 12:06PM EDT | 155.00 | 0.68 | 0.40 | 0.75 | 0.00 | - | 1 | 142 | 25.73% |
| KEYS240816C00160000 | 2024-06-17 3:18PM EDT | 160.00 | 0.43 | 0.10 | 2.40 | 0.00 | - | 4 | 486 | 43.82% |
| KEYS240816C00165000 | 2024-05-31 1:31PM EDT | 165.00 | 0.35 | 0.05 | 1.45 | 0.00 | - | 2 | 223 | 41.68% |
| KEYS240816C00170000 | 2024-06-12 12:55PM EDT | 170.00 | 0.06 | 0.00 | 1.40 | 0.00 | - | 300 | 126 | 45.75% |
| KEYS240816C00175000 | 2024-05-22 10:17AM EDT | 175.00 | 0.52 | 0.00 | 1.40 | 0.00 | - | 1 | 82 | 50.00% |
| KEYS240816C00180000 | 2024-05-21 3:13PM EDT | 180.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 60 | 50.54% |
| KEYS240816C00185000 | 2024-05-20 3:28PM EDT | 185.00 | 1.49 | 0.00 | 2.15 | 0.00 | - | 2 | 12 | 54.25% |
| KEYS240816C00190000 | 2024-04-17 10:08AM EDT | 190.00 | 1.00 | 0.65 | 0.90 | 0.00 | - | 10 | 24 | 53.76% |
| KEYS240816C00200000 | 2024-05-20 3:08PM EDT | 200.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 6 | 16 | 64.43% |
| KEYS240816C00210000 | 2024-01-30 3:20PM EDT | 210.00 | 0.75 | 0.05 | 0.60 | 0.00 | - | 1 | 46 | 56.64% |
| KEYS240816C00230000 | 2024-03-01 2:09PM EDT | 230.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 65.53% |
| KEYS240816C00240000 | 2024-02-08 1:55PM EDT | 240.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 2 | 68.07% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240816P00105000 | 2024-02-21 11:11AM EDT | 105.00 | 1.45 | 0.30 | 1.05 | 0.00 | - | - | 7 | 53.96% |
| KEYS240816P00110000 | 2024-01-18 10:30AM EDT | 110.00 | 1.90 | 1.40 | 1.60 | 0.00 | - | 5 | 50 | 51.71% |
| KEYS240816P00115000 | 2024-06-20 9:30AM EDT | 115.00 | 0.70 | 0.30 | 1.80 | 0.00 | - | 3 | 4 | 46.83% |
| KEYS240816P00120000 | 2024-06-18 2:04PM EDT | 120.00 | 0.95 | 0.40 | 1.35 | 0.00 | - | 5 | 51 | 35.23% |
| KEYS240816P00125000 | 2024-06-20 11:41AM EDT | 125.00 | 1.55 | 1.05 | 1.30 | 0.00 | - | 1 | 45 | 27.42% |
| KEYS240816P00130000 | 2024-06-25 10:52AM EDT | 130.00 | 2.30 | 1.85 | 2.15 | +0.45 | +24.32% | 2 | 393 | 25.12% |
| KEYS240816P00135000 | 2024-06-25 11:38AM EDT | 135.00 | 3.70 | 3.20 | 3.50 | +0.20 | +5.71% | 1 | 361 | 22.77% |
| KEYS240816P00140000 | 2024-06-25 2:44PM EDT | 140.00 | 5.63 | 5.40 | 5.80 | -0.07 | -1.23% | 28 | 313 | 21.42% |
| KEYS240816P00145000 | 2024-06-21 9:54AM EDT | 145.00 | 10.65 | 7.80 | 9.50 | 0.00 | - | 1 | 127 | 23.10% |
| KEYS240816P00150000 | 2024-06-12 10:46AM EDT | 150.00 | 12.69 | 11.50 | 14.10 | 0.00 | - | 2 | 220 | 27.34% |
| KEYS240816P00155000 | 2024-06-04 11:10AM EDT | 155.00 | 18.80 | 16.40 | 19.70 | 0.00 | - | 1 | 174 | 37.27% |
| KEYS240816P00160000 | 2024-05-20 12:12PM EDT | 160.00 | 7.10 | 22.10 | 25.80 | 0.00 | - | 2 | 3 | 50.06% |
| KEYS240816P00165000 | 2024-05-20 12:12PM EDT | 165.00 | 9.60 | 26.70 | 31.40 | 0.00 | - | 2 | 3 | 59.38% |
| KEYS240816P00170000 | 2024-02-22 1:25PM EDT | 170.00 | 23.80 | 17.50 | 19.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.