KEYS - Keysight Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS200221C000450002019-12-16 12:03AM EST45.0063.0057.5060.800.00--0858.79%
KEYS200221C000600002019-07-22 8:33AM EST60.0028.8032.400.000.00--10.00%
KEYS200221C000700002020-01-29 9:47AM EST70.0030.8227.0030.000.00-512194.73%
KEYS200221C000750002019-08-18 11:02PM EST75.0017.9025.9030.000.00--1371.78%
KEYS200221C000775002019-11-18 3:02PM EST77.5031.9124.7028.700.00-10386.43%
KEYS200221C000800002020-02-14 3:14PM EST80.0017.610.000.000.00-600.00%
KEYS200221C000825002020-01-27 1:12PM EST82.5017.4014.9017.700.00-13133.30%
KEYS200221C000850002020-02-06 10:21AM EST85.0012.5012.4014.100.00-103474.41%
KEYS200221C000875002020-02-11 9:56AM EST87.509.1010.1011.500.00-11267.19%
KEYS200221C000900002020-02-14 10:21AM EST90.007.000.000.000.00-500.00%
KEYS200221C000925002020-02-13 11:35AM EST92.504.320.000.000.00-1200.00%
KEYS200221C000950002020-02-14 2:26PM EST95.003.200.000.000.00-3500.00%
KEYS200221C000975002020-02-14 3:32PM EST97.501.600.000.000.00-1400.00%
KEYS200221C001000002020-02-14 3:58PM EST100.000.650.000.000.00-14706.25%
KEYS200221C001050002020-02-14 3:55PM EST105.000.130.000.000.00-45012.50%
KEYS200221C001100002020-02-14 2:14PM EST110.000.050.000.000.00-19025.00%
KEYS200221C001150002020-02-14 3:38PM EST115.000.150.000.000.00-1025.00%
KEYS200221C001200002020-02-13 12:10PM EST120.000.030.000.050.00-141,28379.69%
KEYS200221C001250002020-01-29 3:32PM EST125.000.100.000.550.00-640134.57%
KEYS200221C001300002020-01-21 1:16PM EST130.000.400.000.150.00-1045123.05%
KEYS200221C001350002020-01-23 2:35PM EST135.000.020.002.200.00-1923225.20%
KEYS200221C001400002019-11-22 10:44AM EST140.000.350.000.200.00-18155.86%
KEYS200221C001450002020-01-13 11:35AM EST145.000.020.001.100.00-10223.54%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS200221P000600002019-08-02 8:31AM EST60.001.000.051.400.00--20312.89%
KEYS200221P000650002019-09-09 10:32AM EST65.000.400.701.000.00-810280.86%
KEYS200221P000700002019-10-23 10:40AM EST70.000.600.000.000.00-6050.00%
KEYS200221P000750002020-01-13 11:35AM EST75.000.020.002.200.00-10215.63%
KEYS200221P000775002020-01-29 12:47PM EST77.500.130.000.100.00-4195103.91%
KEYS200221P000800002020-01-29 3:55PM EST80.000.100.000.500.00-1127120.90%
KEYS200221P000825002020-01-21 3:07PM EST82.500.300.000.550.00-267108.20%
KEYS200221P000850002020-02-14 3:30PM EST85.000.020.000.000.00-10025.00%
KEYS200221P000875002020-02-12 3:35PM EST87.500.050.000.150.00-12,58359.77%
KEYS200221P000900002020-02-14 3:58PM EST90.000.010.000.000.00-64025.00%
KEYS200221P000925002020-02-14 3:58PM EST92.500.090.000.000.00-25012.50%
KEYS200221P000950002020-02-14 3:57PM EST95.000.310.000.000.00-3406.25%
KEYS200221P000975002020-02-14 3:49PM EST97.501.050.000.000.00-701.56%
KEYS200221P001000002020-02-14 1:34PM EST100.002.850.000.000.00-6100.00%
KEYS200221P001050002020-02-12 12:56PM EST105.006.956.207.700.00-242674.90%
KEYS200221P001100002020-02-13 9:43AM EST110.0012.1011.2012.700.00-34062.31%
KEYS200221P001150002020-01-08 3:56PM EST115.0014.1020.0022.300.00-10241.21%
KEYS200221P001200002020-01-28 10:05AM EST120.0019.1021.1022.600.00-5171.88%
KEYS200221P001350002019-08-23 8:31AM EST135.0040.1036.7041.200.00-108270.41%