KEYS - Keysight Technologies, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS230616C00080000 | 2023-04-12 9:46AM EDT | 80.00 | 79.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KEYS230616C00085000 | 2023-04-12 9:54AM EDT | 85.00 | 74.65 | 59.70 | 61.60 | 0.00 | - | 20 | 0 | 0.00% |
| KEYS230616C00125000 | 2023-05-17 3:33PM EDT | 125.00 | 33.44 | 36.20 | 37.70 | 0.00 | - | - | 2 | 98.24% |
| KEYS230616C00130000 | 2023-05-17 11:58AM EDT | 130.00 | 28.29 | 31.30 | 32.40 | 0.00 | - | 1 | 3 | 81.35% |
| KEYS230616C00135000 | 2023-05-18 12:40PM EDT | 135.00 | 22.60 | 26.20 | 27.60 | 0.00 | - | 1 | 4 | 71.58% |
| KEYS230616C00140000 | 2023-05-18 3:05PM EDT | 140.00 | 17.95 | 21.40 | 22.50 | 0.00 | - | 1 | 459 | 61.33% |
| KEYS230616C00145000 | 2023-06-08 12:56PM EDT | 145.00 | 17.74 | 16.50 | 17.60 | +0.09 | +0.51% | 2 | 270 | 51.90% |
| KEYS230616C00150000 | 2023-05-31 1:13PM EDT | 150.00 | 12.67 | 11.60 | 12.60 | 0.00 | - | 5 | 146 | 49.27% |
| KEYS230616C00155000 | 2023-06-05 11:58AM EDT | 155.00 | 8.40 | 6.90 | 7.70 | 0.00 | - | 2 | 573 | 35.62% |
| KEYS230616C00160000 | 2023-06-07 9:46AM EDT | 160.00 | 4.00 | 3.10 | 3.40 | 0.00 | - | 3 | 712 | 25.56% |
| KEYS230616C00165000 | 2023-06-08 12:19PM EDT | 165.00 | 0.95 | 0.80 | 0.90 | 0.00 | - | 2 | 660 | 21.73% |
| KEYS230616C00170000 | 2023-06-08 12:19PM EDT | 170.00 | 0.06 | 0.10 | 0.35 | -0.14 | -70.00% | 2 | 231 | 26.22% |
| KEYS230616C00175000 | 2023-05-30 12:46PM EDT | 175.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 31 | 216 | 38.82% |
| KEYS230616C00180000 | 2023-05-19 11:15AM EDT | 180.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 112 | 48.44% |
| KEYS230616C00185000 | 2023-05-25 3:39PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 83 | 25.00% |
| KEYS230616C00190000 | 2023-05-25 3:38PM EDT | 190.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 9 | 891 | 56.25% |
| KEYS230616C00195000 | 2023-05-17 9:33AM EDT | 195.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 209 | 62.11% |
| KEYS230616C00200000 | 2023-05-31 3:14PM EDT | 200.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 11 | 177 | 68.85% |
| KEYS230616C00210000 | 2023-04-18 3:52PM EDT | 210.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 2 | 0 | 94.73% |
| KEYS230616C00220000 | 2023-02-24 12:06PM EDT | 220.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 53 | 158.47% |
| KEYS230616C00230000 | 2023-02-22 10:39AM EDT | 230.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 173.73% |
| KEYS230616C00240000 | 2023-02-22 10:39AM EDT | 240.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 187.96% |
| KEYS230616C00250000 | 2023-04-12 12:40PM EDT | 250.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 19 | 146.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS230616P00080000 | 2023-02-22 11:02AM EDT | 80.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 24 | 234.77% |
| KEYS230616P00090000 | 2022-10-07 9:30AM EDT | 90.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 285.64% |
| KEYS230616P00115000 | 2023-05-03 3:15PM EDT | 115.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 186.18% |
| KEYS230616P00120000 | 2023-05-23 3:37PM EDT | 120.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 94.53% |
| KEYS230616P00125000 | 2023-05-17 1:12PM EDT | 125.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 80 | 83.20% |
| KEYS230616P00130000 | 2023-05-25 2:16PM EDT | 130.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 314 | 72.27% |
| KEYS230616P00135000 | 2023-05-30 10:08AM EDT | 135.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 69 | 61.43% |
| KEYS230616P00140000 | 2023-06-01 3:15PM EDT | 140.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 8 | 156 | 52.05% |
| KEYS230616P00145000 | 2023-06-02 3:23PM EDT | 145.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 143 | 48.15% |
| KEYS230616P00150000 | 2023-06-06 1:17PM EDT | 150.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 250 | 37.31% |
| KEYS230616P00155000 | 2023-06-06 2:02PM EDT | 155.00 | 0.61 | 0.25 | 0.40 | 0.00 | - | 30 | 639 | 23.71% |
| KEYS230616P00160000 | 2023-06-08 12:19PM EDT | 160.00 | 1.05 | 1.15 | 1.30 | -0.71 | -40.34% | 22 | 235 | 19.51% |
| KEYS230616P00165000 | 2023-06-08 12:19PM EDT | 165.00 | 3.45 | 3.70 | 4.20 | -0.85 | -19.77% | 2 | 62 | 19.43% |
| KEYS230616P00170000 | 2023-06-06 2:43PM EDT | 170.00 | 9.05 | 7.90 | 8.60 | 0.00 | - | 1 | 67 | 19.92% |
| KEYS230616P00175000 | 2023-04-21 1:10PM EDT | 175.00 | 27.20 | 17.40 | 18.10 | 0.00 | - | 4 | 106 | 90.48% |
| KEYS230616P00180000 | 2023-02-15 2:04PM EDT | 180.00 | 7.28 | 24.70 | 26.30 | 0.00 | - | 1 | 93 | 135.06% |
| KEYS230616P00185000 | 2023-02-28 1:23PM EDT | 185.00 | 24.71 | 25.60 | 27.90 | 0.00 | - | 5 | 48 | 104.76% |
| KEYS230616P00190000 | 2023-05-31 3:27PM EDT | 190.00 | 27.90 | 27.60 | 28.90 | 0.00 | - | 60 | 60 | 64.55% |
| KEYS230616P00195000 | 2023-05-31 3:27PM EDT | 195.00 | 33.00 | 32.40 | 33.70 | 0.00 | - | 60 | 0 | 64.06% |
| KEYS230616P00200000 | 2022-12-15 10:50AM EDT | 200.00 | 25.00 | 21.10 | 23.50 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.