KEYS - Keysight Technologies, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS231215C00130000 | 2023-02-22 4:19PM EDT | 130.00 | 38.97 | 33.90 | 36.60 | 0.00 | - | - | 10 | 38.73% |
| KEYS231215C00135000 | 2023-02-22 4:19PM EDT | 135.00 | 35.13 | 30.00 | 33.10 | 0.00 | - | - | 10 | 38.91% |
| KEYS231215C00140000 | 2023-02-22 11:48AM EDT | 140.00 | 30.64 | 26.40 | 28.50 | 0.00 | - | - | 2 | 35.52% |
| KEYS231215C00145000 | 2023-05-17 10:25AM EDT | 145.00 | 23.33 | 24.80 | 26.10 | 0.00 | - | 1 | 65 | 37.47% |
| KEYS231215C00150000 | 2023-05-17 2:30PM EDT | 150.00 | 20.10 | 21.10 | 22.60 | 0.00 | - | 2 | 43 | 36.05% |
| KEYS231215C00155000 | 2023-05-18 9:30AM EDT | 155.00 | 16.35 | 17.70 | 19.20 | 0.00 | - | 5 | 114 | 34.43% |
| KEYS231215C00160000 | 2023-05-22 9:34AM EDT | 160.00 | 13.80 | 14.40 | 16.10 | 0.00 | - | 6 | 28 | 33.02% |
| KEYS231215C00165000 | 2023-05-30 3:26PM EDT | 165.00 | 14.30 | 11.90 | 13.20 | 0.00 | - | 2 | 90 | 31.55% |
| KEYS231215C00170000 | 2023-06-02 11:08AM EDT | 170.00 | 11.48 | 9.40 | 10.80 | 0.00 | - | 10 | 260 | 30.60% |
| KEYS231215C00175000 | 2023-06-01 12:55PM EDT | 175.00 | 9.00 | 7.30 | 8.60 | 0.00 | - | 25 | 358 | 29.51% |
| KEYS231215C00180000 | 2023-05-24 2:52PM EDT | 180.00 | 5.20 | 5.50 | 6.70 | 0.00 | - | 175 | 180 | 28.49% |
| KEYS231215C00185000 | 2023-06-01 1:00PM EDT | 185.00 | 5.30 | 4.10 | 5.30 | 0.00 | - | 31 | 46 | 28.03% |
| KEYS231215C00190000 | 2023-05-17 3:11PM EDT | 190.00 | 3.30 | 2.95 | 3.80 | 0.00 | - | 17 | 24 | 26.68% |
| KEYS231215C00195000 | 2023-05-26 11:32AM EDT | 195.00 | 2.90 | 2.15 | 2.95 | 0.00 | - | 32 | 34 | 26.49% |
| KEYS231215C00200000 | 2023-05-17 10:02AM EDT | 200.00 | 1.94 | 1.50 | 2.15 | 0.00 | - | 11 | 51 | 25.89% |
| KEYS231215C00210000 | 2023-04-19 11:35AM EDT | 210.00 | 0.75 | 0.55 | 1.30 | 0.00 | - | 20 | 66 | 26.00% |
| KEYS231215C00220000 | 2023-04-17 11:09AM EDT | 220.00 | 0.69 | 0.40 | 1.00 | 0.00 | - | 1 | 18 | 27.58% |
| KEYS231215C00230000 | 2023-06-05 9:41AM EDT | 230.00 | 0.45 | 0.15 | 0.55 | -0.55 | -55.00% | 2 | 67 | 27.14% |
| KEYS231215C00240000 | 2023-02-23 4:46PM EDT | 240.00 | 0.81 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 49.51% |
| KEYS231215C00250000 | 2023-02-15 11:36AM EDT | 250.00 | 2.95 | 0.00 | 2.55 | 0.00 | - | 200 | 100 | 44.16% |
| KEYS231215C00260000 | 2023-02-15 4:32PM EDT | 260.00 | 2.00 | 0.00 | 3.90 | 0.00 | - | - | 1 | 52.41% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS231215P00090000 | 2023-06-02 2:48PM EDT | 90.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 21 | 23 | 52.12% |
| KEYS231215P00095000 | 2023-05-09 11:43AM EDT | 95.00 | 1.04 | 0.00 | 4.80 | 0.00 | - | - | 2 | 56.97% |
| KEYS231215P00105000 | 2023-05-08 3:06PM EDT | 105.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 60.06% |
| KEYS231215P00110000 | 2023-05-08 3:06PM EDT | 110.00 | 2.24 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 55.27% |
| KEYS231215P00115000 | 2023-05-02 12:14PM EDT | 115.00 | 3.40 | 0.00 | 2.05 | 0.00 | - | 1 | 2 | 38.37% |
| KEYS231215P00120000 | 2023-03-24 10:29AM EDT | 120.00 | 3.05 | 2.80 | 3.60 | 0.00 | - | 1 | 1 | 41.56% |
| KEYS231215P00130000 | 2023-03-10 12:46PM EDT | 130.00 | 5.20 | 3.90 | 5.00 | 0.00 | - | - | 5 | 38.26% |
| KEYS231215P00135000 | 2023-04-25 11:42AM EDT | 135.00 | 7.60 | 3.80 | 4.70 | 0.00 | - | 5 | 74 | 33.12% |
| KEYS231215P00140000 | 2023-05-05 12:04PM EDT | 140.00 | 10.00 | 3.50 | 4.30 | 0.00 | - | 14 | 49 | 27.83% |
| KEYS231215P00145000 | 2023-06-01 12:01PM EDT | 145.00 | 5.10 | 4.80 | 5.60 | 0.00 | - | 134 | 510 | 27.27% |
| KEYS231215P00150000 | 2023-06-01 1:06PM EDT | 150.00 | 6.40 | 5.70 | 6.90 | 0.00 | - | 4 | 34 | 26.06% |
| KEYS231215P00155000 | 2023-06-05 2:45PM EDT | 155.00 | 8.20 | 7.50 | 8.50 | +0.30 | +3.80% | 3 | 195 | 24.96% |
| KEYS231215P00160000 | 2023-06-05 12:57PM EDT | 160.00 | 9.60 | 9.20 | 10.40 | -5.30 | -35.57% | 16 | 20 | 23.87% |
| KEYS231215P00165000 | 2023-06-05 12:12PM EDT | 165.00 | 11.60 | 11.30 | 12.90 | -0.10 | -0.85% | 30 | 45 | 23.34% |
| KEYS231215P00170000 | 2023-02-21 12:29PM EDT | 170.00 | 10.40 | 17.90 | 19.70 | 0.00 | - | 3 | 11 | 31.37% |
| KEYS231215P00175000 | 2023-04-18 2:17PM EDT | 175.00 | 25.50 | 20.00 | 21.60 | 0.00 | - | 1 | 0 | 28.31% |
| KEYS231215P00180000 | 2023-02-21 3:33PM EDT | 180.00 | 13.50 | 24.60 | 28.60 | 0.00 | - | 3 | 4 | 36.11% |
© 2023 Yahoo. All rights reserved.