KEYS - Keysight Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS200821C000650002020-02-11 10:32AM EST65.0034.1732.1035.800.00--557.08%
KEYS200821C000800002020-02-12 2:50PM EST80.0021.3520.8021.500.00-11639.08%
KEYS200821C000850002020-02-10 2:49PM EST85.0014.4017.1017.500.00-12036.50%
KEYS200821C000875002020-02-06 11:50AM EST87.5015.3015.3015.700.00--1635.69%
KEYS200821C000900002020-02-04 3:59PM EST90.0011.8013.6013.900.00-1934.54%
KEYS200821C000950002020-02-12 3:31PM EST95.0010.8010.5010.900.00-44533.56%
KEYS200821C000975002020-02-13 11:54AM EST97.508.909.109.500.00-2832.88%
KEYS200821C001000002020-02-13 12:28PM EST100.007.827.908.300.00-28332.55%
KEYS200821C001050002020-02-14 11:45AM EST105.005.775.806.10+0.03+0.52%25031.49%
KEYS200821C001100002020-02-14 11:45AM EST110.004.174.204.50+0.07+1.71%22631.18%
KEYS200821C001150002020-02-12 3:22PM EST115.003.202.953.200.00-22330.65%
KEYS200821C001200002020-02-10 2:59PM EST120.001.652.002.250.00-1012630.32%
KEYS200821C001250002020-02-12 1:05PM EST125.001.591.351.550.00-1012130.03%
KEYS200821C001300002020-02-11 10:46AM EST130.001.100.851.050.00-1229.77%
KEYS200821C001350002020-01-23 12:44PM EST135.001.450.550.800.00-510130.47%
KEYS200821C001400002020-02-13 10:35AM EST140.000.450.350.550.00-115730.42%
KEYS200821C001450002020-02-11 11:48AM EST145.000.250.004.900.00-2259.56%
KEYS200821C001500002020-02-12 2:32PM EST150.000.290.050.650.00-141836.01%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS200821P000700002020-01-30 10:18AM EST70.001.250.951.100.00-21837.54%
KEYS200821P000750002020-02-14 11:36AM EST75.001.551.351.60-0.07-4.32%15242535.41%
KEYS200821P000800002020-02-03 3:12PM EST80.003.402.102.350.00-128133.72%
KEYS200821P000850002020-02-13 3:25PM EST85.003.483.203.500.00-16932.68%
KEYS200821P000875002020-02-04 2:13PM EST87.505.213.804.100.00--1031.70%
KEYS200821P000900002020-02-12 11:46AM EST90.005.104.604.900.00-251831.19%
KEYS200821P000925002020-02-03 1:23PM EST92.507.875.505.800.00--530.66%
KEYS200821P000950002020-02-13 1:56PM EST95.006.986.506.800.00-2730.11%
KEYS200821P001000002020-02-12 11:37AM EST100.009.488.909.200.00-13429.21%
KEYS200821P001050002020-01-30 12:18PM EST105.0015.0011.8012.100.00-11528.46%
KEYS200821P001100002020-01-29 1:53PM EST110.0016.5015.1015.500.00-1127.91%
KEYS200821P001150002019-12-30 3:39PM EST115.0017.5123.3024.200.00--047.06%