KEYS - Keysight Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS190920C000600002019-07-24 12:11PM EDT60.0033.0036.0039.600.00-13305.86%
KEYS190920C000650002019-08-05 9:40AM EDT65.0020.8032.5035.300.00-12319.24%
KEYS190920C000700002019-07-30 11:25AM EDT70.0021.5025.7029.400.00-52207.03%
KEYS190920C000750002019-08-28 1:15PM EDT75.0020.900.000.000.00-200.00%
KEYS190920C000775002019-08-28 2:41PM EDT77.5019.000.000.000.00-300.00%
KEYS190920C000800002019-09-16 11:51AM EDT80.0018.900.000.000.00-600.00%
KEYS190920C000825002019-09-05 12:29PM EDT82.5016.000.000.000.00-1000.00%
KEYS190920C000850002019-09-13 10:39AM EDT85.0015.000.000.000.00-100.00%
KEYS190920C000875002019-09-16 3:23PM EDT87.5011.710.000.000.00-9900.00%
KEYS190920C000900002019-09-16 3:59PM EDT90.009.000.000.000.00-3600.00%
KEYS190920C000925002019-09-16 3:38PM EDT92.506.750.000.000.00-100.00%
KEYS190920C000950002019-09-16 3:19PM EDT95.004.250.000.000.00-700.00%
KEYS190920C000975002019-09-16 3:38PM EDT97.502.360.000.000.00-1500.00%
KEYS190920C001000002019-09-16 3:13PM EDT100.000.850.000.000.00-25103.13%
KEYS190920C001050002019-09-16 2:17PM EDT105.000.050.000.000.00-56012.50%
KEYS190920C001100002019-09-13 1:59PM EDT110.000.070.000.000.00-4025.00%
KEYS190920C001150002019-08-23 9:42AM EDT115.000.080.000.000.00-113025.00%
KEYS190920C001200002019-09-13 1:59PM EDT120.000.030.000.000.00-1050.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS190920P000450002019-06-17 12:09AM EDT45.000.15-0.000.00--050.00%
KEYS190920P000600002019-09-09 3:14PM EDT60.000.030.000.000.00-1050.00%
KEYS190920P000650002019-08-27 11:12AM EDT65.000.350.000.000.00-6050.00%
KEYS190920P000700002019-08-28 11:13AM EDT70.000.100.000.000.00-185050.00%
KEYS190920P000750002019-09-05 9:31AM EDT75.000.050.000.000.00-1050.00%
KEYS190920P000775002019-09-05 9:52AM EDT77.500.050.000.000.00-50050.00%
KEYS190920P000800002019-09-10 10:02AM EDT80.000.070.000.000.00-8050.00%
KEYS190920P000825002019-09-12 11:26AM EDT82.500.120.000.000.00-3050.00%
KEYS190920P000850002019-09-13 3:45PM EDT85.000.010.000.000.00-2025.00%
KEYS190920P000875002019-09-11 3:56PM EDT87.500.050.000.000.00-50025.00%
KEYS190920P000900002019-09-13 3:45PM EDT90.000.060.000.000.00-4025.00%
KEYS190920P000925002019-09-16 11:09AM EDT92.500.150.000.000.00-7012.50%
KEYS190920P000950002019-09-16 3:20PM EDT95.000.270.000.000.00-203012.50%
KEYS190920P000975002019-09-16 3:00PM EDT97.500.690.000.000.00-14003.13%
KEYS190920P001000002019-09-16 12:02PM EDT100.002.050.000.000.00-100.00%
KEYS190920P001050002019-09-11 12:24PM EDT105.007.330.000.000.00-100.00%
KEYS190920P001100002019-09-16 12:01AM EDT110.009.900.000.000.00---0.00%