KEYS - Keysight Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS200320C000800002020-02-21 3:58PM EST80.0016.7015.7017.10+1.88+12.69%11059.86%
KEYS200320C000850002020-02-21 12:02PM EST85.0012.5012.0012.50+1.50+13.64%1051.61%
KEYS200320C000875002020-02-13 3:06PM EST87.5010.709.9010.300.00-1047.73%
KEYS200320C000900002020-02-21 2:33PM EST90.008.208.108.50-1.50-15.46%4047.46%
KEYS200320C000925002020-02-19 9:49AM EST92.508.106.306.800.00-1046.29%
KEYS200320C000950002020-02-21 3:28PM EST95.005.205.005.30-0.60-10.34%125045.22%
KEYS200320C000975002020-02-21 3:53PM EST97.504.013.804.10-0.99-19.80%79045.04%
KEYS200320C001000002020-02-21 3:24PM EST100.003.002.853.10-0.90-23.08%202044.82%
KEYS200320C001050002020-02-21 3:45PM EST105.001.621.501.65-0.43-20.98%363044.34%
KEYS200320C001100002020-02-21 3:54PM EST110.000.870.750.90-0.18-17.14%69045.51%
KEYS200320C001150002020-02-21 3:46PM EST115.000.450.350.50-0.05-10.00%5047.12%
KEYS200320C001200002020-02-21 3:19PM EST120.000.250.150.35+0.04+19.05%91051.03%
KEYS200320C001250002020-02-07 3:05PM EST125.000.250.000.00+0.10+66.67%30025.00%
KEYS200320C001300002020-02-21 12:43PM EST130.000.200.000.35+0.06+42.86%7057.23%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS200320P000750002020-02-20 11:28AM EST75.000.100.050.400.00-1053.71%
KEYS200320P000800002020-02-21 3:46PM EST80.000.350.250.45+0.10+40.00%8049.12%
KEYS200320P000850002020-02-21 3:35PM EST85.000.900.750.95+0.40+80.00%43045.78%
KEYS200320P000875002020-02-21 3:54PM EST87.501.301.151.40+0.30+30.00%1,276044.82%
KEYS200320P000900002020-02-21 3:43PM EST90.001.971.902.00+0.56+39.72%54043.80%
KEYS200320P000925002020-02-21 3:58PM EST92.502.842.752.95+0.72+33.96%10044.53%
KEYS200320P000950002020-02-21 3:53PM EST95.003.773.804.00+0.77+25.67%98044.04%
KEYS200320P000975002020-02-21 3:10PM EST97.505.105.105.30+0.97+23.49%87043.90%
KEYS200320P001000002020-02-21 12:26PM EST100.006.246.406.80+0.87+16.20%138043.65%
KEYS200320P001050002020-02-21 1:55PM EST105.0010.4010.1010.50+1.95+23.08%2044.70%
KEYS200320P001100002020-01-29 1:25PM EST110.0014.6014.3014.700.00-1045.22%