Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS241220C00080000 | 2024-01-08 1:59PM EDT | 80.00 | 77.03 | 80.00 | 85.00 | 0.00 | - | 3 | 3 | 175.55% |
| KEYS241220C00085000 | 2023-11-28 1:04PM EDT | 85.00 | 59.08 | 77.60 | 82.50 | 0.00 | - | 10 | 20 | 174.04% |
| KEYS241220C00090000 | 2024-05-08 10:09AM EDT | 90.00 | 61.31 | 47.10 | 51.00 | 0.00 | - | - | 13 | 61.30% |
| KEYS241220C00100000 | 2023-12-14 10:45AM EDT | 100.00 | 61.50 | 56.10 | 61.00 | 0.00 | - | 1 | 2 | 116.53% |
| KEYS241220C00105000 | 2024-05-20 3:59PM EDT | 105.00 | 59.85 | 33.20 | 37.00 | 0.00 | - | - | 3 | 48.79% |
| KEYS241220C00110000 | 2024-02-01 12:21PM EDT | 110.00 | 50.60 | 51.50 | 56.30 | 0.00 | - | 7 | 9 | 116.61% |
| KEYS241220C00120000 | 2024-04-09 3:08PM EDT | 120.00 | 46.75 | 35.80 | 39.50 | 0.00 | - | 1 | 2 | 80.28% |
| KEYS241220C00125000 | 2024-06-14 12:16PM EDT | 125.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KEYS241220C00130000 | 2024-06-06 10:04AM EDT | 130.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS241220C00135000 | 2024-05-10 10:25AM EDT | 135.00 | 25.65 | 11.30 | 13.50 | 0.00 | - | 1 | 11 | 33.03% |
| KEYS241220C00140000 | 2024-06-21 11:43AM EDT | 140.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| KEYS241220C00145000 | 2024-06-24 1:00PM EDT | 145.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 1.56% |
| KEYS241220C00150000 | 2024-06-24 12:59PM EDT | 150.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| KEYS241220C00155000 | 2024-06-20 9:30AM EDT | 155.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| KEYS241220C00160000 | 2024-06-24 12:26PM EDT | 160.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| KEYS241220C00165000 | 2024-05-21 1:18PM EDT | 165.00 | 5.28 | 2.25 | 2.95 | 0.00 | - | 2 | 25 | 28.99% |
| KEYS241220C00170000 | 2024-06-24 11:57AM EDT | 170.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KEYS241220C00175000 | 2024-06-04 12:29PM EDT | 175.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| KEYS241220C00180000 | 2024-06-03 12:13PM EDT | 180.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KEYS241220C00185000 | 2024-06-12 3:52PM EDT | 185.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KEYS241220C00190000 | 2024-06-24 9:53AM EDT | 190.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| KEYS241220C00195000 | 2024-05-21 1:11PM EDT | 195.00 | 0.80 | 0.00 | 2.50 | 0.00 | - | 13 | 53 | 41.24% |
| KEYS241220C00200000 | 2024-05-16 1:45PM EDT | 200.00 | 2.15 | 0.00 | 2.40 | 0.00 | - | 2 | 125 | 42.73% |
| KEYS241220C00210000 | 2024-04-04 1:54PM EDT | 210.00 | 2.43 | 0.05 | 1.20 | 0.00 | - | 4 | 56 | 39.31% |
| KEYS241220C00220000 | 2024-02-12 2:58PM EDT | 220.00 | 2.45 | 0.85 | 1.10 | 0.00 | - | 1 | 54 | 41.68% |
| KEYS241220C00230000 | 2023-12-19 2:11PM EDT | 230.00 | 1.30 | 0.65 | 1.00 | 0.00 | - | 2 | 44 | 43.73% |
| KEYS241220C00240000 | 2023-12-27 10:30AM EDT | 240.00 | 0.99 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 51.75% |
| KEYS241220C00250000 | 2024-03-08 3:17PM EDT | 250.00 | 0.05 | 0.05 | 1.05 | 0.00 | - | 5 | 107 | 49.41% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS241220P00065000 | 2024-01-22 11:52AM EDT | 65.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 1 | 105 | 53.37% |
| KEYS241220P00070000 | 2024-01-16 4:36PM EDT | 70.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 1 | 21 | 60.35% |
| KEYS241220P00080000 | 2024-02-21 11:49AM EDT | 80.00 | 0.95 | 0.05 | 0.90 | 0.00 | - | 10 | 18 | 49.07% |
| KEYS241220P00090000 | 2023-09-26 12:03PM EDT | 90.00 | 3.50 | 4.80 | 5.20 | 0.00 | - | 1 | 21 | 66.02% |
| KEYS241220P00095000 | 2024-03-05 12:30PM EDT | 95.00 | 1.20 | 0.55 | 1.80 | 0.00 | - | 1 | 24 | 42.60% |
| KEYS241220P00100000 | 2024-06-04 3:54PM EDT | 100.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KEYS241220P00105000 | 2024-05-21 9:57AM EDT | 105.00 | 1.05 | 0.75 | 3.30 | 0.00 | - | 10 | 44 | 41.07% |
| KEYS241220P00110000 | 2024-05-21 11:05AM EDT | 110.00 | 1.60 | 1.70 | 2.35 | 0.00 | - | 7 | 51 | 31.84% |
| KEYS241220P00115000 | 2024-06-04 3:19PM EDT | 115.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| KEYS241220P00120000 | 2024-06-17 9:55AM EDT | 120.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KEYS241220P00125000 | 2024-06-11 1:12PM EDT | 125.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| KEYS241220P00130000 | 2024-06-05 12:26PM EDT | 130.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| KEYS241220P00135000 | 2024-06-21 11:53AM EDT | 135.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| KEYS241220P00140000 | 2024-06-24 11:27AM EDT | 140.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| KEYS241220P00145000 | 2024-06-20 10:46AM EDT | 145.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| KEYS241220P00150000 | 2024-06-10 1:15PM EDT | 150.00 | 17.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS241220P00155000 | 2024-06-10 1:15PM EDT | 155.00 | 20.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS241220P00160000 | 2024-06-21 1:16PM EDT | 160.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KEYS241220P00165000 | 2024-05-31 11:54AM EDT | 165.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS241220P00170000 | 2024-05-03 3:59PM EDT | 170.00 | 24.00 | 29.40 | 33.70 | 0.00 | - | 10 | 3 | 20.41% |
| KEYS241220P00180000 | 2024-05-20 10:39AM EDT | 180.00 | 22.90 | 41.80 | 46.20 | 0.00 | - | - | 0 | 37.37% |
| KEYS241220P00210000 | 2023-07-18 11:43AM EDT | 210.00 | 41.40 | 56.70 | 60.40 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS241220P00220000 | 2023-07-14 1:58PM EDT | 220.00 | 52.62 | 61.00 | 65.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.