Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240621C00090000 | 2024-05-08 10:09AM EDT | 90.00 | 58.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KEYS240621C00125000 | 2023-12-13 3:20PM EDT | 125.00 | 32.10 | 31.60 | 33.80 | 0.00 | - | 1 | 7 | 146.88% |
| KEYS240621C00130000 | 2024-05-22 9:35AM EDT | 130.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KEYS240621C00135000 | 2024-05-23 10:57AM EDT | 135.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KEYS240621C00140000 | 2024-05-23 3:50PM EDT | 140.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KEYS240621C00145000 | 2024-05-23 2:45PM EDT | 145.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| KEYS240621C00150000 | 2024-05-23 3:50PM EDT | 150.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| KEYS240621C00155000 | 2024-05-23 3:51PM EDT | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| KEYS240621C00160000 | 2024-05-23 3:51PM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| KEYS240621C00165000 | 2024-05-23 11:25AM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KEYS240621C00170000 | 2024-05-23 2:14PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| KEYS240621C00175000 | 2024-05-21 1:48PM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| KEYS240621C00180000 | 2024-05-22 12:09PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| KEYS240621C00185000 | 2024-05-22 2:13PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KEYS240621C00190000 | 2024-05-21 10:20AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| KEYS240621C00195000 | 2024-05-20 2:37PM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| KEYS240621C00200000 | 2024-05-21 9:51AM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| KEYS240621C00210000 | 2023-10-18 11:48AM EDT | 210.00 | 0.35 | 0.00 | 4.70 | 0.00 | - | 1 | 30 | 104.03% |
| KEYS240621C00220000 | 2024-05-20 11:18AM EDT | 220.00 | 0.05 | 0.40 | 0.00 | 0.00 | - | 41 | 0 | 70.22% |
| KEYS240621C00230000 | 2023-12-20 11:02AM EDT | 230.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 101.69% |
| KEYS240621C00250000 | 2023-07-07 1:34PM EDT | 250.00 | 0.75 | 0.00 | 2.05 | 0.00 | - | 14 | 6 | 113.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240621P00065000 | 2024-01-30 3:13PM EDT | 65.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 2 | 3 | 173.83% |
| KEYS240621P00070000 | 2023-10-04 9:30AM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| KEYS240621P00075000 | 2024-04-24 9:40AM EDT | 75.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| KEYS240621P00080000 | 2023-10-30 9:44AM EDT | 80.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| KEYS240621P00085000 | 2023-10-19 10:06AM EDT | 85.00 | 1.45 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 123.83% |
| KEYS240621P00090000 | 2024-04-25 10:10AM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| KEYS240621P00095000 | 2024-05-20 11:49AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KEYS240621P00100000 | 2024-05-20 11:49AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 25.00% |
| KEYS240621P00105000 | 2024-05-20 3:55PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 25.00% |
| KEYS240621P00110000 | 2024-05-20 3:59PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 25.00% |
| KEYS240621P00115000 | 2024-05-23 10:26AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KEYS240621P00120000 | 2024-05-23 10:50AM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KEYS240621P00125000 | 2024-05-21 3:54PM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,084 | 0 | 12.50% |
| KEYS240621P00130000 | 2024-05-23 10:51AM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| KEYS240621P00135000 | 2024-05-23 1:51PM EDT | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| KEYS240621P00140000 | 2024-05-23 12:09PM EDT | 140.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| KEYS240621P00145000 | 2024-05-23 3:48PM EDT | 145.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| KEYS240621P00150000 | 2024-05-22 2:36PM EDT | 150.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| KEYS240621P00155000 | 2024-05-23 3:21PM EDT | 155.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| KEYS240621P00160000 | 2024-05-23 2:18PM EDT | 160.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KEYS240621P00165000 | 2024-05-22 3:36PM EDT | 165.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS240621P00170000 | 2024-05-21 2:58PM EDT | 170.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| KEYS240621P00175000 | 2024-05-22 3:40PM EDT | 175.00 | 28.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KEYS240621P00185000 | 2024-05-22 3:40PM EDT | 185.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.