KEYS - Keysight Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS190816C000300002019-02-08 2:23PM EDT30.0046.7059.8060.400.00-55431.01%
KEYS190816C000400002019-04-24 10:06AM EDT40.0053.0533.3034.500.00-402368.46%
KEYS190816C000500002019-02-13 1:20PM EDT50.0021.0040.1040.700.00-22244.80%
KEYS190816C000550002019-02-22 1:16PM EDT55.0028.4035.2036.200.00-16217.16%
KEYS190816C000575002019-02-11 2:37PM EDT57.5022.2532.7033.300.00-68201.10%
KEYS190816C000600002019-02-15 11:53AM EDT60.0021.7530.2031.300.00-1011189.89%
KEYS190816C000625002019-03-29 1:24PM EDT62.5025.3824.000.000.00-10320.00%
KEYS190816C000650002019-05-20 11:10AM EDT65.0011.7410.4010.800.00-25040.85%
KEYS190816C000700002019-05-22 3:29PM EDT70.008.606.807.300.00-43838.46%
KEYS190816C000750002019-05-24 11:44AM EDT75.004.304.104.40+0.10+2.38%5122635.58%
KEYS190816C000800002019-05-24 1:49PM EDT80.002.432.202.40-0.77-24.06%2018433.74%
KEYS190816C000850002019-05-24 3:16PM EDT85.001.251.151.30+0.07+5.93%2638333.68%
KEYS190816C000900002019-05-24 1:49PM EDT90.000.660.600.75-0.01-1.49%540034.82%
KEYS190816C000950002019-05-22 9:30AM EDT95.000.450.250.500.00-452837.11%
KEYS190816C001000002019-05-22 9:32AM EDT100.000.250.050.600.00-1021344.31%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS190816P000400002019-03-06 10:31AM EDT40.000.300.000.350.00-101066.41%
KEYS190816P000525002019-02-13 1:20PM EDT52.501.050.000.550.00-4450.78%
KEYS190816P000575002019-05-21 1:34PM EDT57.500.540.550.750.00-61743.31%
KEYS190816P000600002019-05-23 1:29PM EDT60.000.850.700.900.00-342739.89%
KEYS190816P000625002019-05-20 11:31AM EDT62.501.101.051.200.00-11837.87%
KEYS190816P000650002019-05-22 10:04AM EDT65.001.301.451.650.00-539336.43%
KEYS190816P000700002019-05-24 3:11PM EDT70.002.832.753.10-0.27-8.71%317134.57%
KEYS190816P000750002019-05-24 3:11PM EDT75.004.954.905.30+0.55+12.50%1012932.68%
KEYS190816P000800002019-05-22 11:19AM EDT80.007.008.008.400.00-122731.30%
KEYS190816P000850002019-05-21 10:04AM EDT85.0010.9511.8012.400.00-76031.57%
KEYS190816P000900002019-05-22 9:37AM EDT90.0015.7016.1017.400.00-33639.04%