Keysight Technologies, Inc. (KEYS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Callsfor19 July 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 | 14.70 | 17.80 | 0.00 | - | 10 | 10 | 59.56% |
| KEYS240719C00130000 | 2024-06-25 10:35AM EDT | 130.00 | 7.90 | 6.60 | 7.20 | -1.35 | -14.59% | 2 | 7 | 28.71% |
| KEYS240719C00135000 | 2024-06-25 1:48PM EDT | 135.00 | 4.40 | 3.20 | 3.50 | +0.10 | +2.33% | 11 | 95 | 23.72% |
| KEYS240719C00140000 | 2024-06-25 12:11PM EDT | 140.00 | 1.75 | 1.15 | 1.40 | -0.45 | -20.45% | 21 | 101 | 22.55% |
| KEYS240719C00145000 | 2024-06-25 2:26PM EDT | 145.00 | 0.65 | 0.25 | 0.75 | -0.05 | -7.14% | 1 | 113 | 26.07% |
| KEYS240719C00150000 | 2024-06-25 11:54AM EDT | 150.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 5 | 103 | 34.16% |
| KEYS240719C00155000 | 2024-06-24 12:11PM EDT | 155.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 41.50% |
| KEYS240719C00160000 | 2024-06-17 3:18PM EDT | 160.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 4 | 65 | 39.21% |
| KEYS240719C00165000 | 2024-05-24 3:36PM EDT | 165.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 13 | 59.89% |
| KEYS240719C00170000 | 2024-05-21 10:57AM EDT | 170.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 4 | 40 | 66.19% |
| KEYS240719C00175000 | 2024-05-20 3:26PM EDT | 175.00 | 2.45 | 0.00 | 1.35 | 0.00 | - | 11 | 11 | 64.75% |
Putsfor19 July 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 | 0.75 | 0.00 | - | 8 | 18 | 39.77% |
| KEYS240719P00125000 | 2024-06-21 10:19AM EDT | 125.00 | 0.30 | 0.25 | 0.40 | -0.18 | -37.50% | 1 | 35 | 24.63% |
| KEYS240719P00130000 | 2024-06-24 10:21AM EDT | 130.00 | 0.70 | 0.75 | 1.15 | 0.00 | - | 2 | 98 | 23.19% |
| KEYS240719P00135000 | 2024-06-26 10:09AM EDT | 135.00 | 2.50 | 2.05 | 2.40 | +0.80 | +47.06% | 8 | 694 | 18.87% |
| KEYS240719P00140000 | 2024-06-24 1:37PM EDT | 140.00 | 4.10 | 4.40 | 5.50 | 0.00 | - | 1 | 84 | 18.47% |
| KEYS240719P00145000 | 2024-06-25 2:44PM EDT | 145.00 | 7.88 | 8.60 | 10.70 | -0.42 | -5.06% | 18 | 43 | 30.25% |
| KEYS240719P00150000 | 2024-06-12 2:52PM EDT | 150.00 | 11.77 | 12.90 | 16.60 | 0.00 | - | 1 | 10 | 48.33% |
| KEYS240719P00155000 | 2024-05-22 2:09PM EDT | 155.00 | 8.80 | 16.00 | 20.30 | 0.00 | - | - | 3 | 41.21% |
| KEYS240719P00160000 | 2024-05-30 2:47PM EDT | 160.00 | 20.50 | 22.90 | 25.30 | 0.00 | - | 21 | 10 | 47.97% |
© 2024 Yahoo. All rights reserved.