KEYS - Keysight Technologies, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS191115C000450002019-08-26 10:03AM EDT45.0049.3052.5056.100.00--0103.52%
KEYS191115C000600002019-08-30 10:15AM EDT60.0037.6538.0041.100.00-10077.44%
KEYS191115C000650002019-06-07 11:02AM EDT65.0027.5024.4026.900.00--10.00%
KEYS191115C000700002019-08-05 9:32AM EDT70.0017.3027.8030.200.00-1469.04%
KEYS191115C000750002019-09-13 3:21PM EDT75.0025.2423.4026.400.00-7053.88%
KEYS191115C000775002019-08-28 11:57AM EDT77.5019.2921.4023.900.00-2052.49%
KEYS191115C000800002019-09-11 1:56PM EDT80.0018.9819.2020.900.00-2056.08%
KEYS191115C000825002019-09-05 3:04PM EDT82.5017.9816.7018.600.00-2052.54%
KEYS191115C000850002019-09-12 12:33PM EDT85.0015.2014.7015.200.00-2038.06%
KEYS191115C000875002019-09-13 11:01AM EDT87.5014.4812.6012.900.00-12035.03%
KEYS191115C000900002019-09-13 3:39PM EDT90.0011.7110.6011.000.00-25034.91%
KEYS191115C000925002019-09-13 11:01AM EDT92.5010.388.809.200.00-12034.38%
KEYS191115C000950002019-09-13 10:39AM EDT95.008.107.007.400.00-3032.78%
KEYS191115C000975002019-09-13 11:44AM EDT97.506.705.405.900.00-12032.08%
KEYS191115C001000002019-09-13 3:39PM EDT100.005.084.204.500.00-48030.85%
KEYS191115C001050002019-09-16 9:52AM EDT105.002.702.202.45-0.10-3.57%3029.41%
KEYS191115C001100002019-09-16 9:39AM EDT110.001.391.001.30-0.26-15.76%1029.36%
KEYS191115C001150002019-09-13 10:39AM EDT115.000.680.450.600.00-5028.78%
KEYS191115C001200002019-09-06 12:27PM EDT120.000.370.100.300.00-4029.37%
KEYS191115C001250002019-08-22 1:45PM EDT125.000.300.000.300.00-6034.08%
KEYS191115C001300002019-07-22 9:33AM EDT130.000.150.000.000.00--112.50%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS191115P000450002019-06-03 12:13AM EDT45.000.370.000.250.00--1088.67%
KEYS191115P000550002019-08-22 10:37AM EDT55.000.100.000.200.00-3065.72%
KEYS191115P000600002019-06-24 11:32AM EDT60.000.510.001.550.00-4882.32%
KEYS191115P000650002019-05-29 11:41AM EDT65.003.250.750.900.00-1372.36%
KEYS191115P000700002019-09-06 1:36PM EDT70.000.250.050.350.00-2051.07%
KEYS191115P000750002019-09-03 3:19PM EDT75.000.660.150.500.00-10045.95%
KEYS191115P000775002019-08-23 11:46AM EDT77.501.200.250.600.00-2043.46%
KEYS191115P000800002019-09-10 11:52AM EDT80.000.780.400.550.00-200038.16%
KEYS191115P000825002019-09-13 11:31AM EDT82.500.580.550.700.00-15036.13%
KEYS191115P000850002019-09-11 1:46PM EDT85.001.200.801.000.00-13035.38%
KEYS191115P000875002019-09-05 3:55PM EDT87.501.671.151.350.00-6034.18%
KEYS191115P000900002019-09-13 10:56AM EDT90.001.561.601.800.00-40032.96%
KEYS191115P000925002019-09-13 3:22PM EDT92.502.112.202.450.00-1032.29%
KEYS191115P000950002019-09-13 3:22PM EDT95.002.812.953.200.00-2031.19%
KEYS191115P000975002019-09-16 9:35AM EDT97.503.973.904.30-0.23-5.48%1031.21%
KEYS191115P001000002019-09-16 10:29AM EDT100.005.305.005.40+0.49+10.19%2029.99%
KEYS191115P001050002019-09-05 10:13AM EDT105.008.548.008.500.00-3029.49%
KEYS191115P001100002019-08-20 1:14PM EDT110.0022.3811.4012.700.00--032.39%