KEYS - Keysight Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS190920C000600002019-07-24 12:11PM EDT60.0033.000.000.000.00-100.00%
KEYS190920C000650002019-08-05 9:40AM EDT65.0020.800.000.000.00-100.00%
KEYS190920C000700002019-07-30 11:25AM EDT70.0021.500.000.000.00-500.00%
KEYS190920C000750002019-08-09 12:39PM EDT75.0012.850.000.000.00-300.00%
KEYS190920C000775002019-07-17 3:06PM EDT77.509.509.6011.500.00-26352.71%
KEYS190920C000800002019-08-19 10:54AM EDT80.009.200.000.000.00-300.00%
KEYS190920C000825002019-08-19 10:15AM EDT82.506.950.000.000.00-300.00%
KEYS190920C000850002019-08-19 3:07PM EDT85.005.680.000.000.00-3500.00%
KEYS190920C000875002019-08-19 3:54PM EDT87.504.400.000.000.00-4700.20%
KEYS190920C000900002019-08-19 3:58PM EDT90.003.200.000.000.00-18703.13%
KEYS190920C000925002019-08-19 3:49PM EDT92.502.200.000.000.00-13806.25%
KEYS190920C000950002019-08-19 3:46PM EDT95.001.400.000.000.00-15106.25%
KEYS190920C000975002019-08-19 1:53PM EDT97.500.950.000.000.00-706.25%
KEYS190920C001000002019-08-19 3:57PM EDT100.000.530.000.000.00-9012.50%
KEYS190920C001050002019-08-14 11:39AM EDT105.000.150.000.000.00-1012.50%
KEYS190920C001100002019-08-19 9:31AM EDT110.000.150.000.000.00-1012.50%
KEYS190920C001150002019-08-02 2:22PM EDT115.000.250.000.000.00-1025.00%
KEYS190920C001200002019-07-19 12:16PM EDT120.000.150.000.000.00-1025.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS190920P000450002019-06-17 12:09AM EDT45.000.15-0.000.00--050.00%
KEYS190920P000600002019-08-19 10:09AM EDT60.000.150.000.000.00-1025.00%
KEYS190920P000650002019-08-19 3:29PM EDT65.000.140.000.000.00-3025.00%
KEYS190920P000700002019-08-19 3:23PM EDT70.000.350.000.000.00-20012.50%
KEYS190920P000750002019-08-16 11:42AM EDT75.001.250.000.000.00-1012.50%
KEYS190920P000775002019-08-19 12:23PM EDT77.501.150.000.000.00-16012.50%
KEYS190920P000800002019-08-19 1:28PM EDT80.001.550.000.000.00-106.25%
KEYS190920P000825002019-08-19 1:00PM EDT82.502.300.000.000.00-506.25%
KEYS190920P000850002019-08-19 3:59PM EDT85.003.200.000.000.00-2003.13%
KEYS190920P000875002019-08-19 3:07PM EDT87.504.290.000.000.00-900.00%
KEYS190920P000900002019-08-16 1:01PM EDT90.006.720.000.000.00-1600.00%
KEYS190920P000925002019-08-15 2:34PM EDT92.5010.390.000.000.00-100.00%
KEYS190920P000950002019-08-07 12:25PM EDT95.0011.800.000.000.00-500.00%
KEYS190920P000975002019-08-08 5:57PM EDT97.5012.500.000.000.00--00.00%