NYSE - Delayed Quote USD

Keysight Technologies, Inc. (KEYS)

145.12 -1.77 (-1.20%)
At close: April 19 at 4:00 PM EDT
144.75 -0.37 (-0.25%)
After hours: April 19 at 7:23 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 69.20 72.30 0.00 0.00% 2 1 136.23%
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 12 186.15%
KEYS240517C00130000 4/9/2024 4:32 PM 130 30.63 16.10 18.30 0.00 0.00% - 1 57.59%
KEYS240517C00135000 3/14/2024 2:12 PM 135 18.90 19.70 23.50 0.00 0.00% 1 8 104.00%
KEYS240517C00140000 2/21/2024 3:14 PM 140 8.90 16.40 18.10 0.00 0.00% 7 9 92.60%
KEYS240517C00145000 4/19/2024 7:41 PM 145 5.40 5.00 5.80 -1.40 -20.59% 7 56 35.82%
KEYS240517C00150000 4/19/2024 7:53 PM 150 3.31 3.00 3.40 -0.99 -23.02% 30 262 33.74%
KEYS240517C00155000 4/19/2024 7:53 PM 155 1.91 1.65 1.85 -0.46 -19.41% 25 353 32.69%
KEYS240517C00160000 4/19/2024 7:45 PM 160 0.90 0.80 1.00 -0.28 -23.73% 5 538 32.81%
KEYS240517C00165000 4/19/2024 3:36 PM 165 0.50 0.30 0.55 -0.20 -28.57% 10 96 33.57%
KEYS240517C00170000 4/19/2024 7:13 PM 170 0.30 0.10 0.50 0.00 0.00% 2 77 38.36%
KEYS240517C00175000 4/10/2024 4:12 PM 175 0.74 0.05 0.75 0.00 0.00% 14 184 47.83%
KEYS240517C00180000 4/15/2024 6:23 PM 180 0.30 0.00 0.35 0.00 0.00% 1 71 45.17%
KEYS240517C00185000 2/13/2024 5:05 PM 185 1.30 0.05 0.75 0.00 0.00% 2 19 50.93%
KEYS240517C00190000 2/12/2024 2:33 PM 190 1.71 0.05 0.70 0.00 0.00% 8 12 54.59%
KEYS240517C00195000 2/9/2024 4:46 PM 195 1.10 0.00 0.75 0.00 0.00% 2 2 58.74%
KEYS240517C00200000 2/16/2024 4:16 PM 200 0.55 0.00 0.50 0.00 0.00% 1 1 58.59%
KEYS240517C00210000 2/9/2024 4:46 PM 210 0.12 0.00 0.50 0.00 0.00% 2 3 65.82%

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 0 163.77%
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 81.05%
KEYS240517P00100000 2/21/2024 4:23 PM 100 0.83 0.00 0.65 0.00 0.00% 3 18 73.54%
KEYS240517P00105000 1/9/2024 7:10 PM 105 0.50 0.10 0.75 0.00 0.00% 1 9 68.65%
KEYS240517P00110000 11/15/2023 3:07 PM 110 2.95 0.00 3.80 0.00 0.00% 1 21 87.26%
KEYS240517P00115000 12/4/2023 5:54 PM 115 2.30 0.00 2.20 0.00 0.00% 1 0 65.43%
KEYS240517P00120000 3/19/2024 2:02 PM 120 0.80 0.10 0.75 0.00 0.00% 2 99 50.68%
KEYS240517P00125000 3/18/2024 5:19 PM 125 0.59 0.10 0.80 0.00 0.00% 2 36 42.92%
KEYS240517P00130000 4/18/2024 6:30 PM 130 0.72 0.80 1.05 0.00 0.00% 2 27 37.40%
KEYS240517P00135000 4/19/2024 6:59 PM 135 1.61 1.50 1.70 0.27 20.15% 7 98 34.20%
KEYS240517P00140000 4/19/2024 7:13 PM 140 2.89 1.90 2.95 1.24 75.15% 16 103 32.43%
KEYS240517P00145000 4/19/2024 4:45 PM 145 4.74 4.60 5.30 0.74 18.50% 50 110 33.46%
KEYS240517P00150000 4/19/2024 7:35 PM 150 7.71 7.30 9.20 1.11 16.82% 3 132 39.71%
KEYS240517P00155000 4/16/2024 6:34 PM 155 7.30 10.70 12.70 0.00 0.00% 6 64 39.97%
KEYS240517P00160000 4/19/2024 7:53 PM 160 15.45 14.90 16.40 7.45 93.12% 2 143 37.92%
KEYS240517P00165000 3/13/2024 5:21 PM 165 14.00 9.70 11.90 0.00 0.00% 10 56 0.00%
KEYS240517P00170000 3/8/2024 3:42 PM 170 14.30 11.00 14.90 0.00 0.00% 5 14 0.00%

Related Tickers

TRMB Trimble Inc.
57.97
+0.19%
 
TDY Teledyne Technologies Incorporated
401.36
+0.30%
 
FTV Fortive Corporation
79.49
-0.86%
 
COHR Coherent Corp.
49.26
-3.41%
 
MKSI MKS Instruments, Inc.
108.17
-3.50%
 
ST Sensata Technologies Holding plc
33.70
+0.57%
 
CGNX Cognex Corporation
38.46
-0.59%
 
NOVT Novanta Inc.
149.41
-0.41%
 
ITRI Itron, Inc.
89.68
-0.90%
 
LUNA Luna Innovations Incorporated
2.7700
-1.07%