KEYS - Keysight Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS191018C000775002019-08-30 2:12PM EDT77.5020.5020.8024.000.00-1075.88%
KEYS191018C000800002019-09-12 3:50PM EDT80.0019.7317.7021.300.00-1060.25%
KEYS191018C000825002019-09-05 3:52PM EDT82.5017.5015.4018.800.00-7055.62%
KEYS191018C000850002019-09-19 2:03PM EDT85.0016.0612.7015.200.00-2058.69%
KEYS191018C000875002019-09-20 10:03AM EDT87.5013.2210.4013.10-0.75-5.37%104056.54%
KEYS191018C000900002019-09-20 3:54PM EDT90.009.809.2010.50-2.01-17.02%7047.24%
KEYS191018C000925002019-09-20 2:17PM EDT92.507.407.408.30-2.02-21.44%13042.48%
KEYS191018C000950002019-09-20 3:24PM EDT95.005.705.606.00-0.98-14.67%41035.72%
KEYS191018C000975002019-09-20 3:12PM EDT97.504.003.804.10-2.14-34.85%13031.62%
KEYS191018C001000002019-09-20 3:48PM EDT100.002.802.602.85-0.55-16.42%71031.24%
KEYS191018C001050002019-09-20 3:55PM EDT105.001.000.901.10-0.35-25.93%366029.57%
KEYS191018C001100002019-09-20 3:42PM EDT110.000.300.250.60-0.12-28.57%58033.72%
KEYS191018C001150002019-09-19 3:07PM EDT115.000.100.000.250.00-10034.77%
KEYS191018C001200002019-09-17 1:22PM EDT120.000.10-0.800.00-1055.20%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS191018P000600002019-09-18 9:35AM EDT60.000.10-1.700.00-1440148.29%
KEYS191018P000700002019-08-22 10:53AM EDT70.000.130.000.000.00--025.00%
KEYS191018P000750002019-09-18 9:35AM EDT75.000.290.000.000.00-48025.00%
KEYS191018P000775002019-09-09 11:57AM EDT77.500.120.000.000.00-1,200025.00%
KEYS191018P000800002019-09-17 2:03PM EDT80.000.150.000.450.00-17053.27%
KEYS191018P000825002019-09-17 10:46AM EDT82.500.200.050.000.00-1012.50%
KEYS191018P000850002019-09-13 11:34AM EDT85.000.400.200.350.00-5038.48%
KEYS191018P000875002019-09-20 1:41PM EDT87.500.300.350.80-0.03-9.09%3041.48%
KEYS191018P000900002019-09-20 3:58PM EDT90.001.400.600.75+0.87+164.15%3033.89%
KEYS191018P000925002019-09-20 3:59PM EDT92.501.171.001.25+0.38+48.10%10033.47%
KEYS191018P000950002019-09-20 3:36PM EDT95.001.701.651.85+0.45+36.00%16031.86%
KEYS191018P000975002019-09-20 3:36PM EDT97.502.452.552.70+0.55+28.95%20030.41%
KEYS191018P001000002019-09-20 2:02PM EDT100.003.603.603.90+0.82+29.50%40029.59%
KEYS191018P001050002019-09-19 3:59PM EDT105.006.707.009.10+0.70+11.67%4048.24%
KEYS191018P001100002019-09-17 12:36PM EDT110.009.7010.3013.500.00-2055.35%
KEYS191018P001150002019-08-29 3:33PM EDT115.0018.5514.6017.200.00--049.32%