Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS241115C00115000 | 2024-06-03 12:58PM EDT | 115.00 | 26.90 | 26.30 | 27.10 | 0.00 | - | 3 | 3 | 40.72% |
| KEYS241115C00125000 | 2024-05-22 11:00AM EDT | 125.00 | 28.60 | 17.30 | 19.90 | 0.00 | - | 1 | 2 | 38.67% |
| KEYS241115C00130000 | 2024-06-11 1:50PM EDT | 130.00 | 14.40 | 14.20 | 16.20 | 0.00 | - | 1 | 2 | 36.13% |
| KEYS241115C00135000 | 2024-06-24 12:34PM EDT | 135.00 | 12.50 | 11.60 | 12.50 | 0.00 | - | 1 | 14 | 32.89% |
| KEYS241115C00140000 | 2024-06-25 9:57AM EDT | 140.00 | 8.55 | 8.90 | 9.30 | -0.35 | -3.93% | 12 | 81 | 30.27% |
| KEYS241115C00145000 | 2024-06-24 12:21PM EDT | 145.00 | 6.80 | 6.60 | 6.90 | 0.00 | - | 6 | 264 | 28.93% |
| KEYS241115C00150000 | 2024-06-24 12:22PM EDT | 150.00 | 4.60 | 4.80 | 5.10 | -0.30 | -6.12% | 1 | 58 | 28.26% |
| KEYS241115C00155000 | 2024-06-24 3:01PM EDT | 155.00 | 3.60 | 3.40 | 5.50 | 0.00 | - | 12 | 133 | 33.78% |
| KEYS241115C00160000 | 2024-06-12 1:43PM EDT | 160.00 | 2.60 | 2.30 | 3.80 | 0.00 | - | 1 | 123 | 31.79% |
| KEYS241115C00165000 | 2024-06-25 12:30PM EDT | 165.00 | 1.57 | 1.55 | 1.85 | -0.11 | -6.55% | 3 | 167 | 27.11% |
| KEYS241115C00170000 | 2024-06-10 10:14AM EDT | 170.00 | 1.05 | 1.00 | 1.25 | 0.00 | - | 2 | 170 | 26.72% |
| KEYS241115C00175000 | 2024-06-04 10:04AM EDT | 175.00 | 0.82 | 0.60 | 1.00 | 0.00 | - | 1 | 85 | 27.64% |
| KEYS241115C00180000 | 2024-05-24 12:55PM EDT | 180.00 | 1.16 | 0.35 | 0.85 | 0.00 | - | 1 | 13 | 28.83% |
| KEYS241115C00185000 | 2024-05-21 9:33AM EDT | 185.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 12.50% |
| KEYS241115C00190000 | 2024-05-21 12:21PM EDT | 190.00 | 0.55 | 0.00 | 1.60 | 0.00 | - | 5 | 7 | 38.38% |
| KEYS241115C00210000 | 2024-05-16 3:48PM EDT | 210.00 | 0.80 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 49.71% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS241115P00080000 | 2024-05-21 10:46AM EDT | 80.00 | 0.19 | 0.00 | 2.40 | 0.00 | - | - | 1 | 58.94% |
| KEYS241115P00105000 | 2024-04-01 9:30AM EDT | 105.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| KEYS241115P00110000 | 2024-06-25 9:54AM EDT | 110.00 | 1.38 | 1.20 | 1.40 | +0.03 | +2.22% | 1 | 23 | 30.54% |
| KEYS241115P00115000 | 2024-06-11 1:13PM EDT | 115.00 | 2.05 | 1.70 | 1.95 | 0.00 | - | 1 | 1 | 29.03% |
| KEYS241115P00120000 | 2024-05-13 11:52AM EDT | 120.00 | 2.15 | 2.05 | 2.75 | 0.00 | - | 1 | 4 | 27.79% |
| KEYS241115P00125000 | 2024-05-21 10:24AM EDT | 125.00 | 2.75 | 3.00 | 4.40 | 0.00 | - | - | 8 | 28.65% |
| KEYS241115P00130000 | 2024-06-12 2:37PM EDT | 130.00 | 4.65 | 4.40 | 5.00 | 0.00 | - | 1 | 2 | 24.68% |
| KEYS241115P00135000 | 2024-06-20 12:44PM EDT | 135.00 | 7.68 | 6.40 | 6.70 | 0.00 | - | 1 | 157 | 23.29% |
| KEYS241115P00140000 | 2024-06-13 12:37PM EDT | 140.00 | 9.00 | 8.60 | 9.00 | 0.00 | - | 2 | 148 | 22.30% |
| KEYS241115P00145000 | 2024-06-13 3:05PM EDT | 145.00 | 11.50 | 11.40 | 11.90 | 0.00 | - | 23 | 64 | 21.60% |
| KEYS241115P00150000 | 2024-06-05 11:00AM EDT | 150.00 | 16.00 | 14.50 | 16.80 | 0.00 | - | 7 | 303 | 25.92% |
| KEYS241115P00155000 | 2024-06-12 9:45AM EDT | 155.00 | 17.56 | 18.30 | 18.90 | 0.00 | - | 2 | 225 | 19.14% |
| KEYS241115P00160000 | 2024-05-22 2:20PM EDT | 160.00 | 15.70 | 22.90 | 25.30 | 0.00 | - | 20 | 88 | 28.29% |
| KEYS241115P00165000 | 2024-05-23 2:36PM EDT | 165.00 | 21.65 | 25.70 | 30.30 | 0.00 | - | 16 | 29 | 31.55% |
© 2024 Yahoo. All rights reserved.