NYSE - Nasdaq Real Time Price USD

Keysight Technologies, Inc. (KEYS)

146.29 -0.31 (-0.21%)
As of 12:44 PM EDT. Market Open.

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 73.50 0.00 0.00% 2 1 107.42%
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 12 198.73%
KEYS240517C00130000 4/22/2024 7:52 PM 130 16.83 15.10 19.10 0.00 0.00% 1 1 62.39%
KEYS240517C00135000 3/14/2024 2:12 PM 135 18.90 19.70 23.50 0.00 0.00% 1 8 109.00%
KEYS240517C00140000 2/21/2024 3:14 PM 140 8.90 16.40 18.10 0.00 0.00% 7 9 97.07%
KEYS240517C00145000 4/25/2024 1:35 PM 145 4.60 4.20 5.90 -1.70 -26.98% 149 64 35.86%
KEYS240517C00150000 4/25/2024 3:26 PM 150 3.00 2.05 3.20 0.00 0.00% 160 428 32.57%
KEYS240517C00155000 4/25/2024 1:35 PM 155 1.20 0.90 1.95 -0.30 -20.00% 3 406 34.36%
KEYS240517C00160000 4/25/2024 1:35 PM 160 0.65 0.20 1.30 -0.20 -23.53% 2 544 37.35%
KEYS240517C00165000 4/23/2024 6:25 PM 165 0.61 0.05 1.10 0.00 0.00% 7 109 42.80%
KEYS240517C00170000 4/19/2024 7:13 PM 170 0.30 0.00 0.85 0.00 0.00% 2 75 46.34%
KEYS240517C00175000 4/10/2024 4:12 PM 175 0.74 0.05 0.70 0.00 0.00% 14 184 50.15%
KEYS240517C00180000 4/15/2024 6:23 PM 180 0.30 0.05 0.65 0.00 0.00% 1 71 54.93%
KEYS240517C00185000 2/13/2024 5:05 PM 185 1.30 0.05 0.75 0.00 0.00% 2 19 54.64%
KEYS240517C00190000 2/12/2024 2:33 PM 190 1.71 0.05 0.70 0.00 0.00% 8 12 58.74%
KEYS240517C00195000 2/9/2024 4:46 PM 195 1.10 0.00 0.75 0.00 0.00% 2 2 63.33%
KEYS240517C00200000 2/16/2024 4:16 PM 200 0.55 0.00 0.50 0.00 0.00% 1 1 63.28%
KEYS240517C00210000 2/9/2024 4:46 PM 210 0.12 0.00 0.50 0.00 0.00% 2 3 71.19%

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 0 182.13%
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 90.82%
KEYS240517P00100000 2/21/2024 4:23 PM 100 0.83 0.00 0.65 0.00 0.00% 3 18 82.52%
KEYS240517P00105000 1/9/2024 7:10 PM 105 0.50 0.10 0.75 0.00 0.00% 1 9 77.15%
KEYS240517P00110000 11/15/2023 3:07 PM 110 2.95 0.00 3.80 0.00 0.00% 1 21 98.10%
KEYS240517P00115000 12/4/2023 5:54 PM 115 2.30 0.00 2.20 0.00 0.00% 1 0 73.93%
KEYS240517P00120000 3/19/2024 2:02 PM 120 0.80 0.10 0.75 0.00 0.00% 2 99 50.49%
KEYS240517P00125000 4/22/2024 7:53 PM 125 0.40 0.05 1.20 0.00 0.00% 5 36 55.25%
KEYS240517P00130000 4/23/2024 2:58 PM 130 0.60 0.05 1.45 0.00 0.00% 10 39 48.15%
KEYS240517P00135000 4/23/2024 2:58 PM 135 1.05 0.40 1.90 0.00 0.00% 10 112 41.97%
KEYS240517P00140000 4/24/2024 7:06 PM 140 2.05 1.05 2.50 0.00 0.00% 5 103 35.12%
KEYS240517P00145000 4/25/2024 2:09 PM 145 3.40 2.90 4.10 -0.05 -1.45% 92 147 32.35%
KEYS240517P00150000 4/25/2024 1:35 PM 150 5.90 5.10 7.30 -1.30 -18.06% 58 132 35.32%
KEYS240517P00155000 4/16/2024 6:34 PM 155 7.30 8.70 11.50 0.00 0.00% 6 64 41.10%
KEYS240517P00160000 4/22/2024 5:53 PM 160 14.50 12.20 16.00 0.00 0.00% 2 143 46.68%
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

FTV Fortive Corporation
75.51
-0.72%
 
TRMB Trimble Inc.
58.36
-1.93%
 
COHR Coherent Corp.
52.70
+1.14%
 
MKSI MKS Instruments, Inc.
114.41
+0.55%
 
MLAB Mesa Laboratories, Inc.
102.12
-2.25%
 
TDY Teledyne Technologies Incorporated
369.09
+1.82%
 
ITRI Itron, Inc.
93.60
-0.87%
 
CGNX Cognex Corporation
39.24
-0.75%
 
ESE ESCO Technologies Inc.
103.52
-0.73%
 
NOVT Novanta Inc.
155.06
-1.74%