KEYS - Keysight Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS200619C000750002020-05-21 2:34PM EDT75.0027.0026.8028.000.00-2370.12%
KEYS200619C000800002020-05-22 10:47AM EDT80.0021.0022.0023.10-0.30-1.41%123462.70%
KEYS200619C000850002020-05-22 2:36PM EDT85.0017.4817.4018.50-0.85-4.64%102259.03%
KEYS200619C000875002020-05-21 9:30AM EDT87.5016.0815.2016.400.00-67658.15%
KEYS200619C000900002020-05-22 1:52PM EDT90.0012.6013.3014.00-2.20-14.86%42655.88%
KEYS200619C000925002020-05-22 1:28PM EDT92.5010.8011.2012.10-1.45-11.84%12454.39%
KEYS200619C000950002020-05-22 3:54PM EDT95.009.569.4010.10+0.26+2.80%2111252.64%
KEYS200619C000975002020-05-22 3:59PM EDT97.508.007.808.20+0.94+13.31%2017451.03%
KEYS200619C001000002020-05-22 3:57PM EDT100.006.406.507.20+0.40+6.67%1502,38353.60%
KEYS200619C001050002020-05-22 3:58PM EDT105.003.903.804.00+0.50+14.71%8691348.49%
KEYS200619C001100002020-05-22 3:58PM EDT110.002.101.852.15+0.18+9.37%9840545.95%
KEYS200619C001150002020-05-22 3:53PM EDT115.001.000.951.100.00-7662345.07%
KEYS200619C001200002020-05-22 3:41PM EDT120.000.400.350.55+0.05+14.29%536245.12%
KEYS200619C001250002020-05-22 3:48PM EDT125.000.160.150.25-0.17-51.52%334944.82%
KEYS200619C001300002020-05-21 9:57AM EDT130.000.340.000.200.00-22049.51%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS200619P000650002020-05-20 11:19AM EDT65.000.870.000.450.00-1689.84%
KEYS200619P000700002020-05-20 11:19AM EDT70.000.970.000.300.00-1771.88%
KEYS200619P000750002020-05-22 2:28PM EDT75.000.350.100.40-0.28-44.44%1120066.02%
KEYS200619P000800002020-05-22 3:40PM EDT80.000.420.400.55-0.13-23.64%106162.31%
KEYS200619P000850002020-05-22 3:52PM EDT85.000.850.750.90-0.35-29.17%4162957.72%
KEYS200619P000875002020-05-22 3:49PM EDT87.501.031.001.20-0.57-35.63%173155.84%
KEYS200619P000900002020-05-22 3:45PM EDT90.001.501.352.00-0.62-29.25%958557.08%
KEYS200619P000925002020-05-22 3:51PM EDT92.501.951.852.60-0.75-27.78%828956.03%
KEYS200619P000950002020-05-22 3:56PM EDT95.002.602.452.90-0.80-23.53%3022952.49%
KEYS200619P000975002020-05-20 11:20AM EDT97.503.273.204.700.00-9821356.10%
KEYS200619P001000002020-05-22 3:47PM EDT100.004.364.205.40-1.14-20.73%69356053.71%
KEYS200619P001050002020-05-22 12:08PM EDT105.007.486.607.00-0.68-8.33%11549.06%
KEYS200619P001100002020-05-21 10:28AM EDT110.0011.319.7010.30+11.31--248.17%
KEYS200619P001150002020-05-22 1:10PM EDT115.0014.7513.4014.70+14.75-3053.74%
KEYS200619P001200002020-05-21 1:15PM EDT120.0019.1017.6020.00+19.10--150.98%