KEYS - Keysight Technologies, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS230818C00090000 | 2023-01-13 1:05PM EDT | 90.00 | 92.30 | 91.50 | 95.80 | 0.00 | - | - | 13 | 238.71% |
| KEYS230818C00120000 | 2023-01-11 11:31AM EDT | 120.00 | 62.15 | 63.30 | 67.50 | 0.00 | - | - | 7 | 169.03% |
| KEYS230818C00125000 | 2023-05-30 9:30AM EDT | 125.00 | 40.00 | 35.60 | 39.50 | 0.00 | - | 1 | 1 | 57.06% |
| KEYS230818C00130000 | 2023-05-17 9:36AM EDT | 130.00 | 32.50 | 31.50 | 36.00 | 0.00 | - | 5 | 0 | 59.38% |
| KEYS230818C00135000 | 2023-05-10 11:00AM EDT | 135.00 | 15.30 | 27.00 | 31.00 | 0.00 | - | - | 2 | 52.72% |
| KEYS230818C00140000 | 2023-04-25 9:49AM EDT | 140.00 | 13.09 | 20.20 | 22.00 | 0.00 | - | 1 | 1 | 22.49% |
| KEYS230818C00145000 | 2023-05-26 10:20AM EDT | 145.00 | 19.08 | 17.70 | 22.20 | 0.00 | - | 1 | 5 | 44.65% |
| KEYS230818C00150000 | 2023-05-31 11:51AM EDT | 150.00 | 16.00 | 13.90 | 16.80 | -0.18 | -1.11% | 1 | 30 | 35.99% |
| KEYS230818C00155000 | 2023-06-01 2:23PM EDT | 155.00 | 13.50 | 12.00 | 12.40 | 0.00 | - | 1 | 20 | 30.99% |
| KEYS230818C00160000 | 2023-06-05 11:06AM EDT | 160.00 | 9.30 | 8.80 | 9.20 | -1.42 | -13.25% | 1 | 50 | 29.30% |
| KEYS230818C00165000 | 2023-06-05 2:08PM EDT | 165.00 | 6.10 | 6.00 | 6.50 | -1.50 | -19.74% | 3 | 47 | 27.82% |
| KEYS230818C00170000 | 2023-06-01 10:18AM EDT | 170.00 | 4.80 | 3.70 | 4.90 | 0.00 | - | 2 | 114 | 28.57% |
| KEYS230818C00175000 | 2023-06-05 9:59AM EDT | 175.00 | 2.80 | 2.40 | 2.85 | -0.50 | -15.15% | 1 | 244 | 25.93% |
| KEYS230818C00180000 | 2023-05-31 2:22PM EDT | 180.00 | 2.10 | 0.80 | 2.15 | 0.00 | - | 2 | 52 | 27.25% |
| KEYS230818C00185000 | 2023-05-31 2:11PM EDT | 185.00 | 1.11 | 0.25 | 2.05 | 0.00 | - | 1 | 19 | 30.73% |
| KEYS230818C00190000 | 2023-06-02 9:33AM EDT | 190.00 | 0.85 | 0.05 | 1.05 | 0.00 | - | 10 | 92 | 28.20% |
| KEYS230818C00195000 | 2023-05-26 12:57PM EDT | 195.00 | 0.48 | 0.00 | 4.80 | 0.00 | - | 1 | 76 | 51.48% |
| KEYS230818C00200000 | 2023-05-16 3:14PM EDT | 200.00 | 0.24 | 0.00 | 1.85 | 0.00 | - | 3 | 216 | 39.98% |
| KEYS230818C00210000 | 2023-04-18 2:11PM EDT | 210.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 2 | 0 | 38.99% |
| KEYS230818C00220000 | 2023-03-31 11:11AM EDT | 220.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 3 | 16 | 55.31% |
| KEYS230818C00230000 | 2022-12-23 12:50PM EDT | 230.00 | 1.90 | 1.00 | 3.10 | 0.00 | - | 3 | 3 | 58.19% |
| KEYS230818C00240000 | 2023-01-09 4:11PM EDT | 240.00 | 1.40 | 0.00 | 2.95 | 0.00 | - | - | 1 | 58.34% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS230818P00115000 | 2023-05-16 2:16PM EDT | 115.00 | 1.18 | 0.00 | 4.80 | 0.00 | - | - | 4 | 64.89% |
| KEYS230818P00120000 | 2023-05-16 2:16PM EDT | 120.00 | 1.55 | 0.00 | 4.70 | 0.00 | - | 4 | 5 | 58.33% |
| KEYS230818P00125000 | 2023-02-24 11:47AM EDT | 125.00 | 2.87 | 0.95 | 3.50 | 0.00 | - | 5 | 6 | 51.43% |
| KEYS230818P00130000 | 2023-05-19 2:50PM EDT | 130.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | 3 | 20 | 36.60% |
| KEYS230818P00135000 | 2023-05-17 9:34AM EDT | 135.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 371 | 53.98% |
| KEYS230818P00140000 | 2023-05-31 9:31AM EDT | 140.00 | 1.62 | 0.55 | 2.00 | 0.00 | - | 1 | 72 | 32.97% |
| KEYS230818P00145000 | 2023-05-31 9:54AM EDT | 145.00 | 1.98 | 1.30 | 2.55 | 0.00 | - | 1 | 52 | 30.25% |
| KEYS230818P00150000 | 2023-05-31 9:54AM EDT | 150.00 | 2.88 | 2.50 | 3.30 | 0.00 | - | 2 | 44 | 27.60% |
| KEYS230818P00155000 | 2023-06-05 11:21AM EDT | 155.00 | 3.90 | 3.80 | 4.40 | -0.30 | -7.14% | 3 | 32 | 25.24% |
| KEYS230818P00160000 | 2023-05-30 11:11AM EDT | 160.00 | 5.90 | 5.70 | 6.20 | -0.30 | -4.84% | 1 | 22 | 23.92% |
| KEYS230818P00165000 | 2023-06-02 3:13PM EDT | 165.00 | 7.20 | 7.90 | 8.80 | 0.00 | - | 3 | 460 | 23.48% |
| KEYS230818P00170000 | 2023-03-21 12:37PM EDT | 170.00 | 17.20 | 21.60 | 23.80 | 0.00 | - | 3 | 21 | 61.03% |
| KEYS230818P00175000 | 2023-04-28 2:51PM EDT | 175.00 | 32.24 | 14.00 | 15.60 | 0.00 | - | 1 | 10 | 22.46% |
| KEYS230818P00180000 | 2023-04-19 3:54PM EDT | 180.00 | 31.00 | 21.90 | 23.30 | 0.00 | - | 2 | 0 | 38.48% |
| KEYS230818P00185000 | 2023-02-24 11:32AM EDT | 185.00 | 30.00 | 27.50 | 31.20 | 0.00 | - | 1 | 34 | 54.46% |
© 2023 Yahoo. All rights reserved.