Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 65.50 | 69.80 | 0.00 | - | - | 0 | 93.46% |
| KEYS240621C00125000 | 2023-12-13 3:20PM EDT | 125.00 | 32.10 | 31.60 | 33.80 | 0.00 | - | 1 | 7 | 61.82% |
| KEYS240621C00130000 | 2023-12-13 11:06AM EDT | 130.00 | 26.64 | 26.80 | 29.10 | 0.00 | - | 1 | 36 | 57.02% |
| KEYS240621C00135000 | 2023-12-04 10:32AM EDT | 135.00 | 13.70 | 24.10 | 26.50 | 0.00 | - | 3 | 39 | 59.07% |
| KEYS240621C00140000 | 2024-04-22 3:52PM EDT | 140.00 | 11.68 | 18.70 | 19.70 | 0.00 | - | 22 | 52 | 45.54% |
| KEYS240621C00145000 | 2024-05-17 3:33PM EDT | 145.00 | 14.96 | 14.30 | 16.40 | +0.26 | +1.77% | 9 | 53 | 47.91% |
| KEYS240621C00150000 | 2024-05-17 3:30PM EDT | 150.00 | 11.30 | 11.00 | 13.30 | +0.40 | +3.67% | 2 | 260 | 48.47% |
| KEYS240621C00155000 | 2024-05-17 3:57PM EDT | 155.00 | 8.30 | 6.40 | 8.50 | +0.60 | +7.79% | 481 | 852 | 37.82% |
| KEYS240621C00160000 | 2024-05-17 3:47PM EDT | 160.00 | 5.60 | 5.50 | 5.90 | +0.20 | +3.70% | 512 | 175 | 36.60% |
| KEYS240621C00165000 | 2024-05-17 3:43PM EDT | 165.00 | 3.57 | 3.60 | 3.90 | -0.03 | -0.83% | 18 | 380 | 35.66% |
| KEYS240621C00170000 | 2024-05-17 1:21PM EDT | 170.00 | 2.16 | 1.70 | 2.55 | +0.08 | +3.85% | 12 | 94 | 35.57% |
| KEYS240621C00175000 | 2024-05-17 1:21PM EDT | 175.00 | 1.31 | 1.35 | 1.50 | -0.03 | -2.24% | 4 | 350 | 34.66% |
| KEYS240621C00180000 | 2024-05-17 3:15PM EDT | 180.00 | 0.80 | 0.75 | 0.95 | +0.27 | +50.94% | 10 | 175 | 35.17% |
| KEYS240621C00185000 | 2024-02-12 3:51PM EDT | 185.00 | 3.10 | 0.60 | 0.85 | 0.00 | - | 17 | 106 | 38.94% |
| KEYS240621C00190000 | 2024-03-18 3:52PM EDT | 190.00 | 0.46 | 0.10 | 0.85 | 0.00 | - | 1 | 47 | 43.51% |
| KEYS240621C00195000 | 2024-04-04 2:33PM EDT | 195.00 | 0.43 | 0.00 | 0.85 | 0.00 | - | 3 | 5 | 47.85% |
| KEYS240621C00200000 | 2024-04-10 9:48AM EDT | 200.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 559 | 44.48% |
| KEYS240621C00210000 | 2023-10-18 11:48AM EDT | 210.00 | 0.35 | 0.00 | 4.70 | 0.00 | - | 1 | 30 | 76.89% |
| KEYS240621C00220000 | 2023-07-07 11:55AM EDT | 220.00 | 2.55 | 0.40 | 2.95 | 0.00 | - | 1 | 1 | 77.95% |
| KEYS240621C00230000 | 2023-12-20 11:02AM EDT | 230.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 77.54% |
| KEYS240621C00250000 | 2023-07-07 1:34PM EDT | 250.00 | 0.75 | 0.00 | 2.05 | 0.00 | - | 14 | 6 | 88.77% |
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 | 170.90% |
| 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 | 0.70 | 0.00 | - | 52 | 122 | 120.31% |
| 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 | 126.22% |
| KEYS240621P00090000 | 2024-04-25 10:10AM EDT | 90.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 5 | 6 | 95.61% |
| KEYS240621P00095000 | 2024-01-08 3:06PM EDT | 95.00 | 0.60 | 0.10 | 1.45 | 0.00 | - | 1 | 333 | 98.97% |
| KEYS240621P00100000 | 2023-12-07 10:43AM EDT | 100.00 | 1.00 | 0.10 | 1.20 | 0.00 | - | 1 | 30 | 87.21% |
| KEYS240621P00105000 | 2023-11-17 3:39PM EDT | 105.00 | 2.60 | 0.00 | 2.50 | 0.00 | - | 1 | 45 | 91.50% |
| KEYS240621P00110000 | 2024-03-27 2:21PM EDT | 110.00 | 0.40 | 0.10 | 1.45 | 0.00 | - | 2 | 28 | 74.22% |
| KEYS240621P00115000 | 2024-05-13 2:32PM EDT | 115.00 | 0.35 | 0.05 | 0.80 | 0.00 | - | 2 | 21 | 58.79% |
| KEYS240621P00120000 | 2024-05-01 11:33AM EDT | 120.00 | 0.80 | 0.05 | 0.80 | 0.00 | - | 2 | 249 | 52.05% |
| KEYS240621P00125000 | 2024-05-17 3:49PM EDT | 125.00 | 0.36 | 0.25 | 2.50 | 0.00 | - | 4 | 137 | 60.30% |
| KEYS240621P00130000 | 2024-05-17 3:48PM EDT | 130.00 | 0.45 | 0.45 | 0.55 | -0.15 | -25.00% | 1,759 | 618 | 41.36% |
| KEYS240621P00135000 | 2024-05-17 3:15PM EDT | 135.00 | 0.75 | 0.70 | 0.85 | -0.10 | -11.76% | 10 | 76 | 38.87% |
| KEYS240621P00140000 | 2024-05-17 3:48PM EDT | 140.00 | 1.33 | 1.15 | 1.40 | -0.02 | -1.48% | 1,104 | 1,215 | 37.28% |
| KEYS240621P00145000 | 2024-05-17 1:55PM EDT | 145.00 | 2.16 | 2.00 | 2.25 | -0.14 | -6.09% | 7 | 316 | 35.78% |
| KEYS240621P00150000 | 2024-05-17 3:47PM EDT | 150.00 | 3.53 | 3.20 | 3.50 | +0.03 | +0.86% | 353 | 1,688 | 34.31% |
| KEYS240621P00155000 | 2024-05-17 3:59PM EDT | 155.00 | 5.20 | 4.90 | 5.40 | -0.40 | -7.14% | 381 | 292 | 33.64% |
| KEYS240621P00160000 | 2024-05-17 3:35PM EDT | 160.00 | 7.90 | 7.20 | 7.90 | -0.20 | -2.47% | 42 | 86 | 32.98% |
| KEYS240621P00165000 | 2024-05-16 2:14PM EDT | 165.00 | 11.70 | 10.40 | 12.60 | 0.00 | - | 17 | 235 | 41.13% |
| KEYS240621P00170000 | 2024-02-12 1:34PM EDT | 170.00 | 15.10 | 18.80 | 19.60 | 0.00 | - | 10 | 12 | 58.36% |
| KEYS240621P00175000 | 2023-07-11 2:23PM EDT | 175.00 | 17.00 | 20.00 | 24.30 | 0.00 | - | - | 1 | 54.36% |
| KEYS240621P00185000 | 2023-07-14 1:20PM EDT | 185.00 | 22.70 | 29.80 | 30.70 | 0.00 | - | - | 1 | 54.32% |
© 2024 Yahoo. All rights reserved.