Singapore markets closed

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
181.40-0.78 (-0.43%)
At close: 04:04PM EST
181.00 -0.40 (-0.22%)
After hours: 04:44PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS230217C001500002022-11-28 11:45AM EST150.0029.8020.6022.400.00-100.00%
KEYS230217C001550002023-02-03 11:52AM EST155.0029.1325.4028.30+4.33+17.46%11551.95%
KEYS230217C001600002023-01-17 3:52PM EST160.0026.7120.4022.900.00-1260.52%
KEYS230217C001650002023-01-23 2:55PM EST165.0016.6015.6018.000.00-13251.17%
KEYS230217C001700002023-01-20 2:47PM EST170.0011.6611.3013.300.00-211243.29%
KEYS230217C001750002023-02-03 11:53AM EST175.0010.277.308.70+2.48+31.84%35034.79%
KEYS230217C001800002023-02-03 3:52PM EST180.004.504.304.80-0.60-11.76%828328.77%
KEYS230217C001850002023-02-03 2:01PM EST185.002.401.852.25+0.05+2.13%940926.42%
KEYS230217C001900002023-02-03 11:31AM EST190.001.450.351.05+0.90+163.64%355027.20%
KEYS230217C001950002023-01-31 2:20PM EST195.000.300.000.650.00-15130.96%
KEYS230217C002000002023-01-13 1:38PM EST200.000.400.003.700.00-13553.09%
KEYS230217C002100002023-01-26 12:14PM EST210.000.150.000.200.00-11040.63%
KEYS230217C002200002022-12-01 9:54AM EST220.000.750.004.800.00-1189.58%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS230217P001000002022-10-07 8:30AM EST100.001.150.004.800.00-1010225.54%
KEYS230217P001200002023-01-18 12:19PM EST120.000.050.000.550.00-1213106.64%
KEYS230217P001300002023-01-03 3:55PM EST130.000.800.000.300.00-1680.47%
KEYS230217P001350002023-01-10 2:17PM EST135.000.400.000.500.00-1478.42%
KEYS230217P001400002023-01-20 11:40AM EST140.000.210.000.250.00-13162.89%
KEYS230217P001450002022-12-23 10:15AM EST145.001.550.001.950.00-11182.23%
KEYS230217P001550002023-01-13 11:45AM EST155.000.750.000.300.00-1002247.75%
KEYS230217P001600002023-01-26 10:40AM EST160.000.880.000.350.00-324041.11%
KEYS230217P001650002023-01-31 1:13PM EST165.000.800.000.950.00-27242.99%
KEYS230217P001700002023-01-31 1:55PM EST170.001.450.251.050.00-349034.33%
KEYS230217P001750002023-02-02 3:33PM EST175.001.241.001.650.00-118429.27%
KEYS230217P001800002023-02-03 12:57PM EST180.002.202.453.20-2.30-51.11%910727.34%
KEYS230217P001850002023-02-03 11:49AM EST185.003.945.005.90-0.46-10.45%83226.80%
KEYS230217P001900002023-02-03 3:49PM EST190.009.308.509.70-0.60-6.06%13914327.71%
KEYS230217P002000002022-08-22 9:19AM EST200.0030.7032.6036.100.00-21161.26%