KEYS - Keysight Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS210115C000400002019-08-27 2:18PM EDT40.0055.9060.0065.000.00-18354.13%
KEYS210115C000450002019-08-21 11:04AM EDT45.0045.7555.5060.500.00-55652.49%
KEYS210115C000500002019-06-05 10:54AM EDT50.0032.0043.4047.100.00-250.00%
KEYS210115C000550002019-08-22 11:08AM EDT55.0046.1046.7051.400.00-1359.49%
KEYS210115C000600002019-08-26 1:46PM EDT60.0039.8042.6047.500.00-2057.61%
KEYS210115C000650002019-08-19 9:39AM EDT65.0028.6538.0041.200.00-6546.40%
KEYS210115C000675002019-08-05 1:29PM EDT67.5023.3536.2036.800.00-4936.04%
KEYS210115C000700002019-09-12 9:30AM EDT70.0034.9035.0037.500.00-12245.52%
KEYS210115C000725002019-08-05 3:45PM EDT72.5021.0032.5033.000.00-3035.90%
KEYS210115C000750002019-09-09 1:41PM EDT75.0031.5031.7033.300.00-21542.55%
KEYS210115C000775002019-08-22 12:03PM EDT77.5029.0030.2032.000.00-32143.36%
KEYS210115C000800002019-09-05 10:31AM EDT80.0028.2028.0030.200.00-22842.52%
KEYS210115C000825002019-07-22 9:45AM EDT82.5017.6022.6027.300.00-1738.63%
KEYS210115C000850002019-09-09 1:41PM EDT85.0023.9025.0026.200.00-12939.55%
KEYS210115C000875002019-08-12 3:12PM EDT87.5015.6620.5024.100.00-2737.74%
KEYS210115C000900002019-09-10 9:37AM EDT90.0021.1521.8023.100.00-211638.55%
KEYS210115C000925002019-08-27 12:39PM EDT92.5017.3019.4023.300.00-31441.99%
KEYS210115C000950002019-09-18 12:27PM EDT95.0020.0019.4020.20+3.12+18.48%36337.56%
KEYS210115C000975002019-09-09 1:41PM EDT97.5017.8016.0018.900.00-101137.23%
KEYS210115C001000002019-09-17 3:49PM EDT100.0018.0017.5018.600.00-1122838.99%
KEYS210115C001050002019-08-22 12:25PM EDT105.0012.9014.9015.300.00-12636.19%
KEYS210115C001100002019-09-18 1:46PM EDT110.0012.9012.1013.20+0.62+5.05%1535.58%
KEYS210115C001150002019-09-16 12:01AM EDT115.0011.3010.4013.400.00--239.48%
KEYS210115C001200002019-09-18 11:53AM EDT120.009.809.009.70+0.60+6.52%11134.59%
KEYS210115C001250002019-09-18 10:48AM EDT125.008.407.608.60+0.11+1.33%21134.92%
KEYS210115C001300002019-06-11 11:53AM EDT130.002.133.504.400.00-5227.33%
KEYS210115C001350002019-09-10 11:09AM EDT135.005.265.205.900.00-14333.37%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS210115P000400002019-08-22 2:39PM EDT40.000.500.301.300.00-102455.66%
KEYS210115P000450002019-05-20 3:09PM EDT45.001.800.952.000.00-8650.98%
KEYS210115P000500002019-06-07 11:02AM EDT50.001.211.451.800.00-11347.71%
KEYS210115P000550002019-08-29 12:29PM EDT55.002.001.151.950.00-2543.29%
KEYS210115P000600002019-08-22 12:03PM EDT60.002.451.652.300.00-51040.22%
KEYS210115P000650002019-08-23 12:31PM EDT65.004.001.903.000.00-12038.69%
KEYS210115P000675002019-08-27 1:59PM EDT67.504.502.753.400.00-4837.94%
KEYS210115P000700002019-09-06 2:54PM EDT70.004.553.203.900.00-22037.45%
KEYS210115P000725002019-08-27 1:59PM EDT72.505.803.704.400.00-3936.79%
KEYS210115P000750002019-09-13 1:53PM EDT75.005.204.305.000.00-42336.33%
KEYS210115P000775002019-09-18 3:08PM EDT77.505.304.805.60-0.90-14.52%21735.72%
KEYS210115P000800002019-09-18 9:49AM EDT80.006.505.706.20-0.10-1.52%32034.97%
KEYS210115P000825002019-08-22 9:31AM EDT82.509.606.207.000.00-31434.67%
KEYS210115P000850002019-09-18 3:02PM EDT85.007.807.007.80-0.50-6.02%213834.20%
KEYS210115P000875002019-08-30 10:32AM EDT87.5010.107.708.600.00-1433.59%
KEYS210115P000900002019-09-18 3:06PM EDT90.009.608.709.60-0.60-5.88%510333.35%
KEYS210115P000925002019-09-17 9:59AM EDT92.5011.208.7010.600.00-11632.95%
KEYS210115P000950002019-09-18 3:08PM EDT95.0011.7010.6011.60-0.70-5.65%34132.41%
KEYS210115P001050002019-08-26 12:10AM EDT105.0019.2515.6016.600.00-2231.13%
KEYS210115P001200002019-07-22 12:12AM EDT120.0036.0026.0030.900.00-3440.15%
KEYS210115P001300002019-07-22 12:12AM EDT130.0043.7033.5038.500.00--240.32%
KEYS210115P001350002019-08-22 12:59PM EDT135.0041.4236.2038.000.00--129.38%