NYSE - Delayed Quote USD
Keysight Technologies, Inc. (KEYS)
148.52
+2.98
+(2.05%)
At close: May 2 at 4:00:02 PM EDT
148.20
-0.32
(-0.22%)
After hours: May 2 at 6:00:05 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS250516C00120000 | 4/8/2025 3:10 PM | 120 | 13.50 | 26.70 | 30.40 | 0.00 | 0.00% | - | 18 | 104.69% |
| KEYS250516C00125000 | 4/22/2025 11:59 AM | 125 | 12.10 | 21.60 | 25.60 | 0.00 | 0.00% | 3 | 61 | 93.38% |
| KEYS250516C00130000 | 5/1/2025 10:36 AM | 130 | 17.45 | 16.80 | 20.20 | 0.00 | 0.00% | 2 | 53 | 72.75% |
| KEYS250516C00135000 | 4/22/2025 12:25 PM | 135 | 6.10 | 12.20 | 15.20 | 0.00 | 0.00% | 19 | 89 | 58.59% |
| KEYS250516C00140000 | 4/25/2025 1:36 PM | 140 | 7.25 | 8.30 | 10.20 | 0.00 | 0.00% | 5 | 6 | 44.02% |
| KEYS250516C00145000 | 5/2/2025 12:39 PM | 145 | 6.21 | 5.40 | 6.00 | 1.27 | 25.71% | 4 | 25 | 36.17% |
| KEYS250516C00150000 | 5/1/2025 3:57 PM | 150 | 2.25 | 2.50 | 3.20 | 0.00 | 0.00% | 3 | 30 | 34.67% |
| KEYS250516C00155000 | 5/2/2025 11:24 AM | 155 | 1.10 | 0.80 | 2.15 | 0.07 | 6.80% | 4 | 79 | 41.11% |
| KEYS250516C00160000 | 5/1/2025 10:03 AM | 160 | 0.60 | 0.35 | 0.70 | 0.02 | 3.45% | 2 | 149 | 35.62% |
| KEYS250516C00165000 | 5/1/2025 12:58 PM | 165 | 0.44 | 0.10 | 0.40 | 0.00 | 0.00% | 47 | 89 | 39.11% |
| KEYS250516C00170000 | 5/1/2025 12:58 PM | 170 | 0.42 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 41 | 55.03% |
| KEYS250516C00175000 | 4/21/2025 10:11 AM | 175 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 26 | 54.05% |
| KEYS250516C00180000 | 3/24/2025 3:36 PM | 180 | 0.90 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 67 | 61.18% |
| KEYS250516C00185000 | 4/14/2025 3:30 PM | 185 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 67.87% |
| KEYS250516C00190000 | 4/14/2025 3:30 PM | 190 | 0.78 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 171 | 74.32% |
| KEYS250516C00195000 | 2/26/2025 9:34 AM | 195 | 2.00 | 0.00 | 1.40 | 0.00 | 0.00% | 4 | 342 | 90.97% |
| KEYS250516C00200000 | 5/1/2025 10:16 AM | 200 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 782 | 67.77% |
| KEYS250516C00210000 | 4/16/2025 9:36 AM | 210 | 0.29 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 102 | 91.21% |
| KEYS250516C00220000 | 4/3/2025 10:20 AM | 220 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 15 | 107.91% |
| KEYS250516C00230000 | 12/2/2024 3:56 PM | 230 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| KEYS250516C00240000 | 2/19/2025 1:59 PM | 240 | 1.24 | 0.00 | 0.50 | 0.00 | 0.00% | - | 2 | 119.24% |
| KEYS250516C00250000 | 3/20/2025 1:14 PM | 250 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | - | 10 | 149.07% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS250516P00080000 | 3/25/2025 2:09 PM | 80 | 0.05 | 0.00 | 1.20 | 0.00 | 0.00% | - | 5 | 186.43% |
| KEYS250516P00085000 | 3/25/2025 2:10 PM | 85 | 0.06 | 0.00 | 1.25 | 0.00 | 0.00% | - | 15 | 171.78% |
| KEYS250516P00105000 | 9/27/2024 9:30 AM | 105 | 1.70 | 0.20 | 1.70 | 0.00 | 0.00% | 1 | 0 | 125.98% |
| KEYS250516P00110000 | 4/21/2025 12:55 PM | 110 | 1.09 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 91.89% |
| KEYS250516P00115000 | 4/4/2025 2:26 PM | 115 | 3.50 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 7 | 64.26% |
| KEYS250516P00120000 | 4/22/2025 11:17 AM | 120 | 1.26 | 0.00 | 0.75 | 0.00 | 0.00% | 18 | 64 | 69.24% |
| KEYS250516P00125000 | 5/1/2025 3:15 PM | 125 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 128 | 58.25% |
| KEYS250516P00130000 | 4/29/2025 10:31 AM | 130 | 1.10 | 0.10 | 0.75 | 0.00 | 0.00% | 2 | 231 | 56.49% |
| KEYS250516P00135000 | 5/1/2025 2:47 PM | 135 | 0.80 | 0.25 | 0.50 | 0.00 | 0.00% | 7 | 270 | 39.50% |
| KEYS250516P00140000 | 5/1/2025 3:44 PM | 140 | 1.55 | 0.40 | 1.10 | 0.00 | 0.00% | 68 | 141 | 36.82% |
| KEYS250516P00145000 | 5/1/2025 10:54 AM | 145 | 2.26 | 1.60 | 2.35 | -0.94 | -29.38% | 3 | 399 | 34.91% |
| KEYS250516P00150000 | 5/1/2025 2:35 PM | 150 | 5.92 | 3.90 | 4.50 | 0.00 | 0.00% | 1 | 354 | 33.06% |
| KEYS250516P00155000 | 4/9/2025 1:50 PM | 155 | 17.93 | 6.50 | 8.80 | 0.00 | 0.00% | 1 | 254 | 42.85% |
| KEYS250516P00160000 | 3/31/2025 12:49 PM | 160 | 13.95 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 0.00% |
| KEYS250516P00165000 | 4/22/2025 3:23 PM | 165 | 28.30 | 15.10 | 17.80 | 0.00 | 0.00% | 120 | 238 | 55.03% |
| KEYS250516P00170000 | 5/1/2025 3:29 PM | 170 | 25.20 | 20.40 | 23.70 | 0.00 | 0.00% | 230 | 430 | 51.32% |
| KEYS250516P00175000 | 5/1/2025 3:29 PM | 175 | 30.20 | 24.90 | 28.70 | 0.00 | 0.00% | 230 | 0 | 52.34% |
| KEYS250516P00180000 | 4/3/2025 3:07 PM | 180 | 40.70 | 29.80 | 33.60 | 0.00 | 0.00% | 20 | 0 | 55.37% |
| KEYS250516P00185000 | 2/26/2025 10:50 AM | 185 | 25.15 | 32.00 | 36.90 | 0.00 | 0.00% | 15 | 1 | 69.43% |
| KEYS250516P00190000 | 2/20/2025 3:24 PM | 190 | 13.30 | 33.30 | 38.00 | 0.00 | 0.00% | - | 46 | 0.00% |
| KEYS250516P00195000 | 2/19/2025 1:52 PM | 195 | 16.10 | 38.20 | 43.00 | 0.00 | 0.00% | - | 11 | 0.00% |
Related Tickers
TRMB Trimble Inc.
64.59
+3.28%
FTV Fortive Corporation
67.55
+1.15%
TDY Teledyne Technologies Incorporated
478.83
+2.70%
ST Sensata Technologies Holding plc
22.07
+3.28%
VNT Vontier Corporation
33.29
+3.29%
COHR Coherent Corp.
71.64
+3.57%
NOVT Novanta Inc.
121.98
+0.99%
ESE ESCO Technologies Inc.
166.78
+3.42%
BMI Badger Meter, Inc.
229.64
+2.42%
CGNX Cognex Corporation
27.83
+0.04%