KEYS - Keysight Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS200221C000600002019-07-22 9:33AM EDT60.0028.8032.400.000.00--10.00%
KEYS200221C000700002019-08-22 10:46AM EDT70.0028.970.000.000.00-100.00%
KEYS200221C000750002019-08-19 12:02AM EDT75.0017.9025.9030.000.00--150.26%
KEYS200221C000775002019-08-22 10:46AM EDT77.5022.330.000.000.00--00.00%
KEYS200221C000800002019-09-11 12:34PM EDT80.0021.590.000.000.00-100.00%
KEYS200221C000825002019-08-13 1:17PM EDT82.5012.8020.5021.200.00-1242.94%
KEYS200221C000850002019-09-17 2:07PM EDT85.0019.780.000.000.00-1000.00%
KEYS200221C000875002019-09-18 2:34PM EDT87.5016.700.000.000.00-200.00%
KEYS200221C000900002019-09-17 3:59PM EDT90.0016.500.000.000.00-1400.00%
KEYS200221C000925002019-09-19 11:50AM EDT92.5014.350.000.000.00-1100.00%
KEYS200221C000950002019-09-19 1:36PM EDT95.0012.190.000.000.00-100.00%
KEYS200221C000975002019-09-18 3:28PM EDT97.5010.800.000.000.00-100.00%
KEYS200221C001000002019-09-19 3:31PM EDT100.009.200.000.000.00-200.00%
KEYS200221C001050002019-09-18 10:28AM EDT105.007.800.000.000.00-101.56%
KEYS200221C001100002019-09-17 11:44AM EDT110.005.600.000.000.00-1003.13%
KEYS200221C001150002019-09-19 3:25PM EDT115.003.600.000.000.00-406.25%
KEYS200221C001200002019-09-05 10:18AM EDT120.003.200.000.000.00-606.25%
KEYS200221C001250002019-08-22 2:36PM EDT125.002.350.000.000.00--06.25%
KEYS200221C001300002019-09-05 10:22AM EDT130.001.440.000.000.00-906.25%
KEYS200221C001350002019-09-19 11:17AM EDT135.000.850.000.000.00-1012.50%
KEYS200221C001400002019-09-18 2:58PM EDT140.000.500.000.000.00--012.50%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS200221P000600002019-08-02 9:31AM EDT60.001.000.051.400.00--2051.64%
KEYS200221P000650002019-09-09 11:32AM EDT65.000.400.000.000.00-8012.50%
KEYS200221P000700002019-09-12 11:33AM EDT70.001.100.000.000.00-1012.50%
KEYS200221P000750002019-08-09 12:41PM EDT75.003.901.802.050.00-1844.07%
KEYS200221P000800002019-08-21 2:39PM EDT80.004.750.000.000.00-12206.25%
KEYS200221P000825002019-08-23 3:55PM EDT82.504.900.000.000.00-106.25%
KEYS200221P000850002019-08-26 3:38PM EDT85.004.900.000.000.00-1206.25%
KEYS200221P000875002019-09-03 2:22PM EDT87.506.020.000.000.00-2806.25%
KEYS200221P000900002019-09-19 12:09PM EDT90.003.900.000.000.00-103.13%
KEYS200221P000925002019-09-18 1:24PM EDT92.505.000.000.000.00-1003.13%
KEYS200221P000950002019-09-18 2:47PM EDT95.006.100.000.000.00-601.56%
KEYS200221P000975002019-08-23 10:18AM EDT97.509.250.000.000.00-400.78%
KEYS200221P001000002019-09-18 11:05AM EDT100.008.000.000.000.00-200.01%
KEYS200221P001350002019-08-23 9:31AM EDT135.0040.100.000.000.00-1000.00%