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 | 71.50 | 75.90 | 0.00 | - | 2 | 1 | 245.90% |
| 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 | 233.20% |
| KEYS240517C00130000 | 2024-04-22 3:52PM EDT | 130.00 | 16.83 | 17.40 | 21.20 | 0.00 | - | 1 | 1 | 76.47% |
| KEYS240517C00135000 | 2024-03-14 10:12AM EDT | 135.00 | 18.90 | 19.70 | 23.50 | 0.00 | - | 1 | 8 | 120.41% |
| KEYS240517C00140000 | 2024-02-21 11:14AM EDT | 140.00 | 8.90 | 16.40 | 18.10 | 0.00 | - | 7 | 9 | 107.42% |
| KEYS240517C00145000 | 2024-05-02 1:58PM EDT | 145.00 | 3.52 | 5.20 | 6.70 | 0.00 | - | 34 | 175 | 37.33% |
| KEYS240517C00150000 | 2024-05-03 3:32PM EDT | 150.00 | 2.25 | 2.25 | 2.55 | +0.52 | +30.06% | 47 | 424 | 25.17% |
| KEYS240517C00155000 | 2024-05-03 2:41PM EDT | 155.00 | 0.55 | 0.60 | 0.80 | +0.02 | +3.77% | 59 | 358 | 23.56% |
| KEYS240517C00160000 | 2024-05-03 2:44PM EDT | 160.00 | 0.74 | 0.10 | 0.70 | +0.27 | +57.45% | 16 | 508 | 32.89% |
| KEYS240517C00165000 | 2024-05-01 2:47PM EDT | 165.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 2 | 105 | 43.90% |
| KEYS240517C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 2 | 72 | 49.81% |
| KEYS240517C00175000 | 2024-05-03 9:38AM EDT | 175.00 | 0.16 | 0.00 | 0.65 | -0.27 | -62.79% | 1 | 181 | 57.69% |
| KEYS240517C00180000 | 2024-04-26 9:30AM EDT | 180.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 4 | 70 | 56.20% |
| KEYS240517C00185000 | 2024-02-13 1:05PM EDT | 185.00 | 1.30 | 0.05 | 0.75 | 0.00 | - | 2 | 19 | 65.14% |
| KEYS240517C00190000 | 2024-02-12 10:33AM EDT | 190.00 | 1.71 | 0.05 | 0.70 | 0.00 | - | 8 | 12 | 70.56% |
| KEYS240517C00195000 | 2024-02-09 12:46PM EDT | 195.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 76.47% |
| KEYS240517C00200000 | 2024-02-16 12:16PM EDT | 200.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 76.66% |
| KEYS240517C00210000 | 2024-02-09 12:46PM EDT | 210.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 86.91% |
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 | 237.89% |
| 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 | 120.51% |
| KEYS240517P00100000 | 2024-02-21 12:23PM EDT | 100.00 | 0.83 | 0.00 | 0.65 | 0.00 | - | 3 | 18 | 110.06% |
| KEYS240517P00105000 | 2024-01-09 3:10PM EDT | 105.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 9 | 103.42% |
| KEYS240517P00110000 | 2023-11-15 11:07AM EDT | 110.00 | 2.95 | 0.00 | 3.80 | 0.00 | - | 1 | 21 | 131.40% |
| KEYS240517P00115000 | 2023-12-04 1:54PM EDT | 115.00 | 2.30 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 100.15% |
| KEYS240517P00120000 | 2024-03-19 10:02AM EDT | 120.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 2 | 99 | 69.53% |
| KEYS240517P00125000 | 2024-04-22 3:53PM EDT | 125.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 5 | 36 | 58.84% |
| KEYS240517P00130000 | 2024-04-29 9:35AM EDT | 130.00 | 1.01 | 0.00 | 0.95 | 0.00 | - | 2 | 34 | 59.57% |
| KEYS240517P00135000 | 2024-05-03 10:03AM EDT | 135.00 | 0.48 | 0.00 | 0.45 | +0.21 | +77.78% | 5 | 111 | 38.23% |
| KEYS240517P00140000 | 2024-05-03 10:03AM EDT | 140.00 | 0.48 | 0.20 | 0.30 | -0.37 | -43.53% | 6 | 142 | 24.51% |
| KEYS240517P00145000 | 2024-05-02 11:24AM EDT | 145.00 | 1.25 | 0.85 | 1.05 | -1.25 | -50.00% | 17 | 213 | 22.88% |
| KEYS240517P00150000 | 2024-05-03 2:44PM EDT | 150.00 | 3.00 | 2.65 | 2.95 | -2.50 | -45.45% | 33 | 382 | 21.56% |
| KEYS240517P00155000 | 2024-04-29 9:30AM EDT | 155.00 | 6.50 | 5.60 | 6.60 | 0.00 | - | 10 | 64 | 23.32% |
| KEYS240517P00160000 | 2024-04-22 1:53PM EDT | 160.00 | 14.50 | 9.60 | 12.40 | 0.00 | - | 2 | 7 | 44.19% |
| KEYS240517P00165000 | 2024-05-01 3:36PM EDT | 165.00 | 19.20 | 14.20 | 17.90 | 0.00 | - | 39 | 3 | 60.99% |
| KEYS240517P00170000 | 2024-05-01 3:36PM EDT | 170.00 | 24.20 | 19.40 | 23.00 | 0.00 | - | 39 | 0 | 72.44% |
© 2024 Yahoo. All rights reserved.