NYSE - Delayed Quote USD

Keysight Technologies, Inc. (KEYS)

148.55 +1.12 (+0.76%)
At close: April 26 at 4:00 PM EDT
149.10 +0.55 (+0.37%)
After hours: April 26 at 7:17 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 1 128.52%
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 12 194.29%
KEYS240517C00130000 4/22/2024 7:52 PM 130 16.83 16.70 21.20 0.00 0.00% 1 1 68.15%
KEYS240517C00135000 3/14/2024 2:12 PM 135 18.90 19.70 23.50 0.00 0.00% 1 8 101.88%
KEYS240517C00140000 2/21/2024 3:14 PM 140 8.90 16.40 18.10 0.00 0.00% 7 9 90.84%
KEYS240517C00145000 4/26/2024 6:00 PM 145 6.50 5.70 7.70 1.90 41.30% 1 167 40.97%
KEYS240517C00150000 4/26/2024 6:55 PM 150 3.39 3.00 3.90 0.59 21.07% 88 385 32.13%
KEYS240517C00155000 4/26/2024 6:55 PM 155 1.47 1.10 2.60 0.27 22.50% 6 403 35.83%
KEYS240517C00160000 4/26/2024 7:47 PM 160 0.68 0.50 1.25 0.33 94.29% 4 544 34.12%
KEYS240517C00165000 4/25/2024 7:20 PM 165 0.57 0.10 1.25 0.00 0.00% 1 108 42.46%
KEYS240517C00170000 4/19/2024 7:13 PM 170 0.30 0.05 0.95 0.00 0.00% 2 75 46.17%
KEYS240517C00175000 4/10/2024 4:12 PM 175 0.04 0.00 0.75 -0.70 -94.59% 3 184 49.81%
KEYS240517C00180000 4/15/2024 6:23 PM 180 0.04 0.00 0.65 -0.26 -86.67% 4 71 54.10%
KEYS240517C00185000 2/13/2024 5:05 PM 185 1.30 0.05 0.75 0.00 0.00% 2 19 54.05%
KEYS240517C00190000 2/12/2024 2:33 PM 190 1.71 0.05 0.70 0.00 0.00% 8 12 58.45%
KEYS240517C00195000 2/9/2024 4:46 PM 195 1.10 0.00 0.75 0.00 0.00% 2 2 63.28%
KEYS240517C00200000 2/16/2024 4:16 PM 200 0.55 0.00 0.50 0.00 0.00% 1 1 63.38%
KEYS240517C00210000 2/9/2024 4:46 PM 210 0.12 0.00 0.50 0.00 0.00% 2 3 71.78%

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 0 193.46%
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 97.66%
KEYS240517P00100000 2/21/2024 4:23 PM 100 0.83 0.00 0.65 0.00 0.00% 3 18 89.16%
KEYS240517P00105000 1/9/2024 7:10 PM 105 0.50 0.10 0.75 0.00 0.00% 1 9 83.64%
KEYS240517P00110000 11/15/2023 3:07 PM 110 2.95 0.00 3.80 0.00 0.00% 1 21 106.30%
KEYS240517P00115000 12/4/2023 5:54 PM 115 2.30 0.00 2.20 0.00 0.00% 1 0 80.81%
KEYS240517P00120000 3/19/2024 2:02 PM 120 0.80 0.10 0.75 0.00 0.00% 2 99 55.96%
KEYS240517P00125000 4/22/2024 7:53 PM 125 0.40 0.05 1.05 0.00 0.00% 5 36 50.05%
KEYS240517P00130000 4/26/2024 5:05 PM 130 0.27 0.10 0.50 -0.33 -55.00% 10 39 40.02%
KEYS240517P00135000 4/26/2024 5:43 PM 135 0.48 0.25 0.60 -0.57 -54.29% 20 112 32.72%
KEYS240517P00140000 4/26/2024 6:28 PM 140 1.00 0.65 2.45 -1.05 -51.22% 11 103 41.60%
KEYS240517P00145000 4/26/2024 6:30 PM 145 2.20 1.65 3.70 -1.20 -35.29% 9 137 37.66%
KEYS240517P00150000 4/25/2024 1:35 PM 150 5.90 3.70 5.80 0.00 0.00% 58 92 35.32%
KEYS240517P00155000 4/16/2024 6:34 PM 155 7.30 5.20 9.00 0.00 0.00% 6 64 35.45%
KEYS240517P00160000 4/22/2024 5:53 PM 160 14.50 9.60 13.40 0.00 0.00% 2 143 40.82%
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
75.97
-0.31%
 
TRMB Trimble Inc.
60.15
+1.59%
 
COHR Coherent Corp.
55.06
+4.12%
 
MKSI MKS Instruments, Inc.
120.75
+3.85%
 
TDY Teledyne Technologies Incorporated
374.64
-0.62%
 
CGNX Cognex Corporation
40.61
+2.06%
 
ITRI Itron, Inc.
95.75
+1.44%
 
MLAB Mesa Laboratories, Inc.
103.19
+1.37%
 
GRMN Garmin Ltd.
143.45
+0.29%
 
VNT Vontier Corporation
41.22
+1.08%