KEYS - Keysight Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS191018C000775002019-08-30 2:12PM EDT77.5020.5015.6018.400.00-110.00%
KEYS191018C000800002019-09-27 2:24PM EDT80.0017.0615.6018.100.00-112335.55%
KEYS191018C000825002019-10-08 9:54AM EDT82.5012.5013.5015.100.00-74244.92%
KEYS191018C000850002019-10-17 1:14PM EDT85.0011.4511.0011.900.00-1330.00%
KEYS191018C000875002019-10-17 3:48PM EDT87.509.608.609.100.00-24740.00%
KEYS191018C000900002019-10-17 10:13AM EDT90.006.806.106.700.00-42490.00%
KEYS191018C000925002019-10-17 10:37AM EDT92.504.403.704.100.00-11020.00%
KEYS191018C000950002019-10-17 3:58PM EDT95.002.121.601.850.00-23490.00%
KEYS191018C000975002019-10-17 3:54PM EDT97.500.400.250.400.00-1520729.69%
KEYS191018C001000002019-10-17 3:40PM EDT100.000.030.100.100.00-52,02443.75%
KEYS191018C001050002019-10-17 11:46AM EDT105.000.050.000.050.00-441,51471.88%
KEYS191018C001100002019-10-15 11:20AM EDT110.000.020.000.050.00-2926106.25%
KEYS191018C001150002019-10-07 2:41PM EDT115.000.060.000.050.00-159139.06%
KEYS191018C001200002019-10-08 3:44PM EDT120.000.030.000.200.00-22203.91%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS191018P000600002019-09-18 9:35AM EDT60.000.100.000.500.00-144288497.27%
KEYS191018P000700002019-08-22 10:53AM EDT70.000.130.000.000.00--050.00%
KEYS191018P000750002019-09-18 9:35AM EDT75.000.290.000.200.00-48107249.22%
KEYS191018P000775002019-09-09 11:57AM EDT77.500.120.001.550.00-1,2001,201342.19%
KEYS191018P000800002019-10-14 11:26AM EDT80.000.010.000.200.00-197194.53%
KEYS191018P000825002019-10-14 3:10PM EDT82.500.030.000.200.00-201,244167.97%
KEYS191018P000850002019-10-14 3:56PM EDT85.000.010.000.200.00-41,434141.80%
KEYS191018P000875002019-10-16 2:27PM EDT87.500.070.000.200.00-4180115.63%
KEYS191018P000900002019-10-16 11:18AM EDT90.000.030.050.100.00-853584.38%
KEYS191018P000925002019-10-17 12:10PM EDT92.500.050.000.100.00-146853.91%
KEYS191018P000950002019-10-16 2:45PM EDT95.000.600.200.400.00-147950.29%
KEYS191018P000975002019-10-17 11:47AM EDT97.501.371.301.700.00-131661.91%
KEYS191018P001000002019-10-17 3:40PM EDT100.003.053.503.900.00-17690.23%
KEYS191018P001050002019-09-19 3:59PM EDT105.006.708.309.000.00-41152.73%
KEYS191018P001100002019-10-04 11:49AM EDT110.0013.8013.3013.900.00-22202.93%
KEYS191018P001150002019-08-29 3:33PM EDT115.0018.5517.7019.700.00--0261.13%