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 1:18PM EST40.0055.9055.5060.000.00-18390.09%
KEYS210115C000450002019-10-15 9:39AM EST45.0054.4063.1068.000.00-40157.98%
KEYS210115C000500002020-01-06 10:13AM EST50.0051.6044.4048.200.00-1360.67%
KEYS210115C000550002019-12-04 3:38PM EST55.0051.8046.1050.700.00-2091.81%
KEYS210115C000600002020-02-25 2:01PM EST60.0036.640.000.000.00-100.00%
KEYS210115C000650002019-10-25 9:26AM EST65.0040.2043.1047.800.00-15101.54%
KEYS210115C000675002020-02-05 3:51PM EST67.5031.400.000.000.00-500.00%
KEYS210115C000700002020-02-25 2:54PM EST70.0028.200.000.000.00-100.00%
KEYS210115C000725002020-02-07 1:14PM EST72.5026.100.000.000.00-500.00%
KEYS210115C000750002020-02-10 1:40PM EST75.0024.3023.3024.300.00-4040.97%
KEYS210115C000775002020-02-24 1:27PM EST77.5019.900.000.000.00-100.00%
KEYS210115C000800002020-02-21 2:17PM EST80.0021.770.000.000.00-300.00%
KEYS210115C000825002020-02-11 2:05PM EST82.5020.3018.2018.900.00-10038.05%
KEYS210115C000850002020-02-24 9:39AM EST85.0016.200.000.000.00-1500.00%
KEYS210115C000875002020-01-27 1:34PM EST87.5019.300.000.000.00-100.00%
KEYS210115C000900002020-02-25 3:18PM EST90.0014.400.000.000.00-500.00%
KEYS210115C000925002020-02-25 9:55AM EST92.5014.5012.2013.30+3.50+31.82%25536.44%
KEYS210115C000950002020-02-25 1:03PM EST95.0011.720.000.000.00-700.39%
KEYS210115C000975002020-02-21 2:18PM EST97.5011.500.000.000.00-100.78%
KEYS210115C001000002020-02-25 2:01PM EST100.009.108.809.30+1.30+16.67%5938333.64%
KEYS210115C001050002020-02-21 9:47AM EST105.007.900.000.000.00-103.13%
KEYS210115C001100002020-02-25 10:41AM EST110.006.100.000.000.00-3503.13%
KEYS210115C001150002020-02-25 9:56AM EST115.005.304.104.50+1.70+47.22%412831.65%
KEYS210115C001200002020-02-25 11:34AM EST120.003.833.103.40-0.37-8.81%15330.97%
KEYS210115C001250002020-02-25 10:03AM EST125.003.430.000.000.00-306.25%
KEYS210115C001300002020-02-24 1:49PM EST130.001.420.000.000.00-306.25%
KEYS210115C001350002020-02-24 2:47PM EST135.001.101.151.400.00-54229.63%
KEYS210115C001400002020-02-25 3:03PM EST140.001.150.801.00-1.75-60.34%2729.14%
KEYS210115C001450002020-01-24 2:25PM EST145.001.850.650.850.00--029.86%
KEYS210115C001500002020-02-24 3:38PM EST150.000.550.000.000.00-1012.50%
KEYS210115C001550002020-02-14 1:49PM EST155.000.500.100.600.00-5030.93%
KEYS210115C001600002020-02-25 2:43PM EST160.000.250.250.60-0.10-28.57%157032.42%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS210115P000400002020-02-05 1:37PM EST40.000.350.100.600.00-2054.00%
KEYS210115P000450002020-01-06 9:38AM EST45.000.620.000.000.00-4612.50%
KEYS210115P000500002020-01-22 3:03PM EST50.000.500.000.000.00-10012.50%
KEYS210115P000550002020-01-30 1:32PM EST55.001.251.051.250.00-2042.79%
KEYS210115P000600002020-02-13 3:13PM EST60.001.231.501.700.00-1040.48%
KEYS210115P000650002020-02-24 9:51AM EST65.002.452.102.300.00-22438.43%
KEYS210115P000675002020-02-24 9:51AM EST67.502.700.000.000.00-4906.25%
KEYS210115P000700002020-02-24 9:51AM EST70.003.202.853.100.00-33436.67%
KEYS210115P000725002020-02-24 2:54PM EST72.503.900.000.000.00-1706.25%
KEYS210115P000750002020-02-24 2:41PM EST75.003.500.000.000.00-406.25%
KEYS210115P000775002020-02-24 1:45PM EST77.505.300.000.000.00-206.25%
KEYS210115P000800002020-02-25 12:45PM EST80.004.804.805.80-1.10-18.64%20241234.95%
KEYS210115P000825002020-02-25 10:21AM EST82.505.400.000.000.00-103.13%
KEYS210115P000850002020-02-25 1:52PM EST85.006.706.707.20-1.20-15.19%415032.85%
KEYS210115P000875002020-02-06 2:09PM EST87.507.100.000.000.00-501.56%
KEYS210115P000900002020-02-24 2:21PM EST90.0010.108.709.200.00-413231.76%
KEYS210115P000925002020-02-25 12:23PM EST92.509.500.000.000.00-100.39%
KEYS210115P000950002020-02-25 1:03PM EST95.0010.750.000.000.00-400.00%
KEYS210115P000975002020-02-21 2:18PM EST97.5013.700.000.000.00-100.00%
KEYS210115P001000002020-02-18 3:41PM EST100.0011.820.000.000.00-900.00%
KEYS210115P001050002020-01-23 9:37AM EST105.0010.8013.6014.100.00-1018.84%
KEYS210115P001100002020-01-21 10:42AM EST110.0013.9516.8017.500.00-68016.21%
KEYS210115P001150002020-02-07 1:16PM EST115.0023.900.000.000.00-600.00%
KEYS210115P001200002019-07-21 11:12PM EST120.0036.0026.0030.900.00-3435.05%
KEYS210115P001250002020-01-21 3:22PM EST125.0024.000.000.000.00--00.00%
KEYS210115P001300002019-07-21 11:12PM EST130.0043.7033.5038.500.00--231.28%
KEYS210115P001350002020-01-23 11:09AM EST135.0032.1034.6039.000.00--00.00%
KEYS210115P001400002019-12-02 3:35PM EST140.0039.3039.0040.200.00--00.00%
KEYS210115P001450002020-01-23 11:41AM EST145.0041.8046.5051.400.00--019.87%