KEYS - Keysight Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS200117C000400002019-06-07 2:06PM EDT40.0042.5051.2053.100.00-220.00%
KEYS200117C000500002019-06-10 12:10AM EDT50.0035.7039.4043.400.00-100.00%
KEYS200117C000550002019-07-05 12:51PM EDT55.0037.0229.5034.000.00-120.00%
KEYS200117C000600002019-05-20 10:01AM EDT60.0016.9027.8028.600.00--10.00%
KEYS200117C000650002019-08-22 2:35PM EDT65.0037.000.000.000.00-100.00%
KEYS200117C000675002019-07-23 11:36AM EDT67.5022.7029.0033.200.00-11151.44%
KEYS200117C000700002019-09-09 1:06PM EDT70.0030.700.000.000.00-100.00%
KEYS200117C000725002019-08-08 5:57PM EDT72.5015.6025.7029.800.00--158.45%
KEYS200117C000750002019-09-04 12:16PM EDT75.0023.080.000.000.00-2000.00%
KEYS200117C000775002019-09-04 12:16PM EDT77.5021.030.000.000.00-2000.00%
KEYS200117C000800002019-09-03 2:14PM EDT80.0017.720.000.000.00-400.00%
KEYS200117C000825002019-09-06 3:32PM EDT82.5018.700.000.000.00-1400.00%
KEYS200117C000850002019-09-05 12:21PM EDT85.0017.700.000.000.00-300.00%
KEYS200117C000875002019-09-13 11:08AM EDT87.5016.600.000.000.00-100.00%
KEYS200117C000900002019-09-12 1:40PM EDT90.0013.910.000.000.00-500.00%
KEYS200117C000925002019-08-29 10:50AM EDT92.5010.780.000.000.00-100.00%
KEYS200117C000950002019-09-13 2:58PM EDT95.0011.100.000.000.00-600.00%
KEYS200117C000975002019-09-13 1:15PM EDT97.509.800.000.000.00-500.00%
KEYS200117C001000002019-09-13 3:59PM EDT100.008.100.000.000.00-18700.20%
KEYS200117C001050002019-09-12 12:46PM EDT105.005.800.000.000.00-103.13%
KEYS200117C001100002019-09-13 11:40AM EDT110.004.300.000.000.00-603.13%
KEYS200117C001150002019-09-12 12:16PM EDT115.002.650.000.000.00-106.25%
KEYS200117C001200002019-09-13 1:54PM EDT120.001.900.000.000.00-706.25%
KEYS200117C001250002019-09-11 10:49AM EDT125.001.150.000.000.00-806.25%
KEYS200117C001300002019-07-01 11:28AM EDT130.000.650.000.000.00-2012.50%
KEYS200117C001350002019-09-05 12:45PM EDT135.000.600.000.000.00-10012.50%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS200117P000400002019-09-03 9:30AM EDT40.000.150.000.000.00-1025.00%
KEYS200117P000450002019-06-10 12:10AM EDT45.000.400.050.600.00-5572.56%
KEYS200117P000550002019-07-01 11:06AM EDT55.000.590.000.000.00-6025.00%
KEYS200117P000600002019-09-13 3:55PM EDT60.000.350.000.000.00-12025.00%
KEYS200117P000650002019-08-14 1:12PM EDT65.001.750.000.000.00-14012.50%
KEYS200117P000675002019-07-18 12:12PM EDT67.501.651.701.950.00-1659.23%
KEYS200117P000700002019-09-12 3:12PM EDT70.000.800.000.000.00-50012.50%
KEYS200117P000725002019-08-20 2:55PM EDT72.502.650.000.000.00-22012.50%
KEYS200117P000750002019-08-23 12:48PM EDT75.002.200.000.000.00-5012.50%
KEYS200117P000775002019-08-22 10:41AM EDT77.501.810.000.000.00-1012.50%
KEYS200117P000800002019-09-13 10:33AM EDT80.001.700.000.000.00-206.25%
KEYS200117P000825002019-09-11 11:21AM EDT82.502.650.000.000.00-1006.25%
KEYS200117P000850002019-09-13 11:43AM EDT85.002.420.000.000.00-506.25%
KEYS200117P000875002019-09-12 3:56PM EDT87.503.400.000.000.00-1306.25%
KEYS200117P000900002019-09-13 1:55PM EDT90.003.700.000.000.00-603.13%
KEYS200117P000925002019-09-09 9:37AM EDT92.505.400.000.000.00-503.13%
KEYS200117P000950002019-09-13 3:40PM EDT95.005.510.000.000.00-101.56%
KEYS200117P000975002019-09-11 10:38AM EDT97.507.700.000.000.00-600.78%
KEYS200117P001000002019-09-05 1:58PM EDT100.008.770.000.000.00-1300.00%
KEYS200117P001100002019-08-22 2:49PM EDT110.0013.600.000.000.00--00.00%
KEYS200117P001200002019-07-01 11:39AM EDT120.0026.500.000.000.00--00.00%