Keysight Technologies, Inc. (KEYS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240517C00075000 | 2024-03-28 2:35PM EDT | 75.00 | 82.45 | 70.20 | 74.30 | 0.00 | - | 2 | 1 | 193.51% |
| KEYS240517C00115000 | 2023-09-26 12:30PM EDT | 115.00 | 24.20 | 15.60 | 16.40 | 0.00 | - | 1 | 2 | 0.00% |
| KEYS240517C00120000 | 2023-09-25 11:33AM EDT | 120.00 | 21.30 | 12.60 | 14.00 | 0.00 | - | 1 | 1 | 0.00% |
| KEYS240517C00125000 | 2023-11-22 10:53AM EDT | 125.00 | 18.71 | 36.30 | 41.00 | 0.00 | - | 10 | 12 | 192.18% |
| KEYS240517C00130000 | 2024-04-22 3:52PM EDT | 130.00 | 16.83 | 15.90 | 20.10 | 0.00 | - | 1 | 1 | 63.21% |
| KEYS240517C00135000 | 2024-03-14 10:12AM EDT | 135.00 | 18.90 | 19.70 | 23.50 | 0.00 | - | 1 | 8 | 103.22% |
| KEYS240517C00140000 | 2024-02-21 11:14AM EDT | 140.00 | 8.90 | 16.40 | 18.10 | 0.00 | - | 7 | 9 | 91.97% |
| KEYS240517C00145000 | 2024-04-25 9:35AM EDT | 145.00 | 4.60 | 4.70 | 7.10 | -1.70 | -26.98% | 149 | 64 | 39.65% |
| KEYS240517C00150000 | 2024-04-25 3:20PM EDT | 150.00 | 2.80 | 1.95 | 4.50 | -0.20 | -6.67% | 161 | 428 | 38.23% |
| KEYS240517C00155000 | 2024-04-25 9:35AM EDT | 155.00 | 1.20 | 0.90 | 3.00 | -0.30 | -20.00% | 3 | 406 | 39.94% |
| KEYS240517C00160000 | 2024-04-25 2:52PM EDT | 160.00 | 0.35 | 0.15 | 1.30 | -0.50 | -58.82% | 10 | 544 | 35.21% |
| KEYS240517C00165000 | 2024-04-25 3:20PM EDT | 165.00 | 0.57 | 0.05 | 1.10 | -0.04 | -6.56% | 1 | 109 | 40.85% |
| KEYS240517C00170000 | 2024-04-19 3:13PM EDT | 170.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 2 | 75 | 37.01% |
| KEYS240517C00175000 | 2024-04-10 12:12PM EDT | 175.00 | 0.74 | 0.05 | 0.70 | 0.00 | - | 14 | 184 | 48.44% |
| KEYS240517C00180000 | 2024-04-15 2:23PM EDT | 180.00 | 0.30 | 0.05 | 0.65 | 0.00 | - | 1 | 71 | 53.32% |
| KEYS240517C00185000 | 2024-02-13 1:05PM EDT | 185.00 | 1.30 | 0.05 | 0.75 | 0.00 | - | 2 | 19 | 53.13% |
| KEYS240517C00190000 | 2024-02-12 10:33AM EDT | 190.00 | 1.71 | 0.05 | 0.70 | 0.00 | - | 8 | 12 | 57.28% |
| KEYS240517C00195000 | 2024-02-09 12:46PM EDT | 195.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 61.87% |
| KEYS240517C00200000 | 2024-02-16 12:16PM EDT | 200.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 61.91% |
| KEYS240517C00210000 | 2024-02-09 12:46PM EDT | 210.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 69.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240517P00070000 | 2023-10-25 12:02PM EDT | 70.00 | 0.60 | 0.00 | 2.05 | 0.00 | - | 1 | 0 | 183.50% |
| KEYS240517P00085000 | 2023-10-23 9:30AM EDT | 85.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| KEYS240517P00095000 | 2024-02-21 12:23PM EDT | 95.00 | 0.78 | 0.00 | 0.60 | 0.00 | - | 3 | 64 | 92.09% |
| KEYS240517P00100000 | 2024-02-21 12:23PM EDT | 100.00 | 0.83 | 0.00 | 0.65 | 0.00 | - | 3 | 18 | 83.89% |
| KEYS240517P00105000 | 2024-01-09 3:10PM EDT | 105.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 9 | 78.56% |
| KEYS240517P00110000 | 2023-11-15 11:07AM EDT | 110.00 | 2.95 | 0.00 | 3.80 | 0.00 | - | 1 | 21 | 99.85% |
| KEYS240517P00115000 | 2023-12-04 1:54PM EDT | 115.00 | 2.30 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 75.59% |
| KEYS240517P00120000 | 2024-03-19 10:02AM EDT | 120.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 2 | 99 | 52.00% |
| KEYS240517P00125000 | 2024-04-22 3:53PM EDT | 125.00 | 0.40 | 0.05 | 1.15 | 0.00 | - | 5 | 36 | 56.35% |
| KEYS240517P00130000 | 2024-04-23 10:58AM EDT | 130.00 | 0.60 | 0.10 | 1.35 | 0.00 | - | 10 | 39 | 48.93% |
| KEYS240517P00135000 | 2024-04-23 10:58AM EDT | 135.00 | 1.05 | 0.05 | 1.75 | 0.00 | - | 10 | 112 | 42.73% |
| KEYS240517P00140000 | 2024-04-24 3:06PM EDT | 140.00 | 2.05 | 0.60 | 2.00 | 0.00 | - | 5 | 103 | 33.61% |
| KEYS240517P00145000 | 2024-04-25 10:09AM EDT | 145.00 | 3.40 | 1.75 | 4.00 | -0.05 | -1.45% | 92 | 147 | 35.01% |
| KEYS240517P00150000 | 2024-04-25 9:35AM EDT | 150.00 | 5.90 | 4.20 | 6.90 | -1.30 | -18.06% | 58 | 132 | 37.09% |
| KEYS240517P00155000 | 2024-04-16 2:34PM EDT | 155.00 | 7.30 | 6.20 | 10.40 | 0.00 | - | 6 | 64 | 38.67% |
| KEYS240517P00160000 | 2024-04-22 1:53PM EDT | 160.00 | 14.50 | 10.90 | 14.90 | 0.00 | - | 2 | 143 | 44.62% |
| KEYS240517P00165000 | 2024-03-13 1:21PM EDT | 165.00 | 14.00 | 9.70 | 11.90 | 0.00 | - | 10 | 56 | 0.00% |
| KEYS240517P00170000 | 2024-03-08 11:42AM EDT | 170.00 | 14.30 | 11.00 | 14.90 | 0.00 | - | 5 | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.