KEYS - Keysight Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS190719C000600002019-05-28 12:32PM EDT60.0014.3026.6027.700.00--110.00%
KEYS190719C000650002019-06-05 10:54AM EDT65.0013.6025.6027.200.00--1202.73%
KEYS190719C000700002019-07-01 12:20PM EDT70.0024.260.000.000.00-2130.00%
KEYS190719C000750002019-07-09 10:37AM EDT75.0014.400.000.000.00-1460.00%
KEYS190719C000775002019-07-01 12:20PM EDT77.5016.770.000.000.00-1580.00%
KEYS190719C000800002019-07-15 12:33PM EDT80.0010.300.000.000.00-13760.00%
KEYS190719C000825002019-07-11 1:12PM EDT82.507.000.000.000.00-2460.00%
KEYS190719C000850002019-07-12 3:49PM EDT85.006.650.000.000.00-141480.00%
KEYS190719C000875002019-07-15 11:15AM EDT87.503.200.000.000.00-11890.00%
KEYS190719C000900002019-07-15 1:05PM EDT90.001.400.000.000.00-256820.00%
KEYS190719C000925002019-07-15 2:49PM EDT92.500.420.000.000.00-471,0593.13%
KEYS190719C000950002019-07-15 2:49PM EDT95.000.150.000.000.00-520812.50%
KEYS190719C001000002019-07-11 3:39PM EDT100.000.030.000.000.00-108925.00%
KEYS190719C001050002019-07-10 10:38AM EDT105.000.050.000.000.00-1225.00%
KEYS190719C001100002019-07-01 2:57PM EDT110.000.200.000.000.00--150.00%
KEYS190719C001200002019-06-21 9:30AM EDT120.000.250.000.000.00-365150.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS190719P000600002019-06-28 2:06PM EDT60.000.020.000.000.00-51650.00%
KEYS190719P000650002019-06-28 3:29PM EDT65.000.100.000.000.00-136450.00%
KEYS190719P000700002019-06-19 3:03PM EDT70.000.150.000.000.00-261150.00%
KEYS190719P000750002019-07-01 9:31AM EDT75.000.050.000.000.00-13650.00%
KEYS190719P000775002019-06-27 3:56PM EDT77.500.200.000.000.00-47625.00%
KEYS190719P000800002019-07-02 10:36AM EDT80.000.140.000.000.00-26225.00%
KEYS190719P000825002019-07-12 3:05PM EDT82.500.020.000.000.00-187225.00%
KEYS190719P000850002019-07-12 2:20PM EDT85.000.100.000.000.00-665412.50%
KEYS190719P000875002019-07-15 2:39PM EDT87.500.210.000.000.00-47312.50%
KEYS190719P000900002019-07-15 3:59PM EDT90.000.620.000.000.00-27883.13%
KEYS190719P000925002019-07-12 3:42PM EDT92.501.700.000.000.00-5480.00%
KEYS190719P000950002019-07-10 3:55PM EDT95.006.400.000.000.00-1160.00%
KEYS190719P001000002019-07-11 10:55AM EDT100.0010.940.000.000.00-100.00%