NYSE - Delayed Quote USD

Keysight Technologies, Inc. (KEYS)

144.95 -2.99 (-2.02%)
At close: May 1 at 4:00 PM EDT
145.00 +0.05 (+0.03%)
After hours: May 1 at 6:45 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KEYS240517C00075000 3/28/2024 6:35 PM 75 82.45 71.50 75.90 0.00 0.00% 2 1 276.86%
KEYS240517C00115000 9/26/2023 4:30 PM 115 24.20 15.60 16.40 0.00 0.00% 1 2 0.00%
KEYS240517C00120000 9/25/2023 3:33 PM 120 21.30 12.60 14.00 0.00 0.00% 1 1 0.00%
KEYS240517C00125000 11/22/2023 2:53 PM 125 18.71 36.30 41.00 0.00 0.00% 10 12 247.39%
KEYS240517C00130000 4/22/2024 7:52 PM 130 16.83 14.10 17.60 0.00 0.00% 1 1 69.79%
KEYS240517C00135000 3/14/2024 2:12 PM 135 18.90 19.70 23.50 0.00 0.00% 1 8 138.57%
KEYS240517C00140000 2/21/2024 3:14 PM 140 8.90 16.40 18.10 0.00 0.00% 7 9 123.39%
KEYS240517C00145000 4/30/2024 4:35 PM 145 4.10 2.90 3.30 -1.60 -28.07% 6 167 27.47%
KEYS240517C00150000 5/1/2024 7:59 PM 150 1.30 1.05 1.30 -1.00 -43.48% 26 436 26.10%
KEYS240517C00155000 5/1/2024 4:57 PM 155 0.30 0.30 0.50 -0.50 -62.50% 17 378 27.17%
KEYS240517C00160000 5/1/2024 7:48 PM 160 0.47 0.05 0.40 0.13 38.24% 6 512 33.84%
KEYS240517C00165000 4/30/2024 7:14 PM 165 0.15 0.00 0.60 -0.14 -48.28% 2 107 45.70%
KEYS240517C00170000 4/29/2024 1:30 PM 170 0.50 0.00 0.65 0.00 0.00% 2 72 54.30%
KEYS240517C00175000 4/29/2024 1:35 PM 175 0.43 0.00 0.65 0.00 0.00% 1 181 53.03%
KEYS240517C00180000 4/26/2024 1:30 PM 180 0.04 0.00 0.45 0.00 0.00% 4 70 55.37%
KEYS240517C00185000 2/13/2024 5:05 PM 185 1.30 0.05 0.75 0.00 0.00% 2 19 67.63%
KEYS240517C00190000 2/12/2024 2:33 PM 190 1.71 0.05 0.70 0.00 0.00% 8 12 72.51%
KEYS240517C00195000 2/9/2024 4:46 PM 195 1.10 0.00 0.75 0.00 0.00% 2 2 77.98%
KEYS240517C00200000 2/16/2024 4:16 PM 200 0.55 0.00 0.50 0.00 0.00% 1 1 77.83%
KEYS240517C00210000 2/9/2024 4:46 PM 210 0.12 0.00 0.50 0.00 0.00% 2 3 87.30%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KEYS240517P00070000 10/25/2023 4:02 PM 70 0.60 0.00 2.05 0.00 0.00% 1 0 216.41%
KEYS240517P00085000 10/23/2023 1:30 PM 85 1.55 0.00 0.00 0.00 0.00% - 7 50.00%
KEYS240517P00095000 2/21/2024 4:23 PM 95 0.78 0.00 0.60 0.00 0.00% 3 64 107.03%
KEYS240517P00100000 2/21/2024 4:23 PM 100 0.83 0.00 0.65 0.00 0.00% 3 18 97.07%
KEYS240517P00105000 1/9/2024 7:10 PM 105 0.50 0.10 0.75 0.00 0.00% 1 9 90.53%
KEYS240517P00110000 11/15/2023 3:07 PM 110 2.95 0.00 3.80 0.00 0.00% 1 21 115.09%
KEYS240517P00115000 12/4/2023 5:54 PM 115 2.30 0.00 2.20 0.00 0.00% 1 0 86.23%
KEYS240517P00120000 3/19/2024 2:02 PM 120 0.80 0.10 0.75 0.00 0.00% 2 99 58.40%
KEYS240517P00125000 4/22/2024 7:53 PM 125 0.40 0.00 0.95 0.00 0.00% 5 36 59.28%
KEYS240517P00130000 4/29/2024 1:35 PM 130 1.01 0.10 0.35 0.00 0.00% 2 34 36.13%
KEYS240517P00135000 5/1/2024 4:11 PM 135 0.36 0.35 1.50 0.06 20.00% 1 114 42.53%
KEYS240517P00140000 5/1/2024 5:25 PM 140 1.03 1.00 2.30 0.28 37.33% 29 109 36.43%
KEYS240517P00145000 5/1/2024 7:49 PM 145 2.55 2.65 3.00 0.80 45.71% 68 146 24.57%
KEYS240517P00150000 4/30/2024 7:58 PM 150 5.18 5.70 6.10 1.18 29.50% 5 387 23.57%
KEYS240517P00155000 4/29/2024 1:30 PM 155 6.50 9.00 11.60 0.00 0.00% 10 64 40.48%
KEYS240517P00160000 4/22/2024 5:53 PM 160 14.50 13.90 16.30 0.00 0.00% 2 143 47.17%
KEYS240517P00165000 5/1/2024 7:36 PM 165 19.20 19.00 21.10 5.20 37.14% 39 56 53.35%
KEYS240517P00170000 5/1/2024 7:36 PM 170 24.20 22.50 27.10 9.90 69.23% 39 14 75.76%

Related Tickers

FTV Fortive Corporation
75.44
+0.23%
 
TDY Teledyne Technologies Incorporated
383.03
+0.41%
 
COHR Coherent Corp.
54.34
-0.53%
 
MKSI MKS Instruments, Inc.
115.14
-3.23%
 
TRMB Trimble Inc.
58.59
-2.46%
 
ST Sensata Technologies Holding plc
38.99
+1.77%
 
CGNX Cognex Corporation
40.94
-1.44%
 
VNT Vontier Corporation
40.62
-0.02%
 
GRMN Garmin Ltd.
163.42
+13.12%
 
BMI Badger Meter, Inc.
182.52
-0.22%