Singapore markets close in 6 hours 19 minutes

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
140.37+5.19 (+3.84%)
At close: 04:03PM EDT
140.00 -0.37 (-0.26%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS220520C001100002022-02-14 1:12AM EDT110.0057.540.000.000.00--00.00%
KEYS220520C001150002022-05-17 3:40PM EDT115.0025.3023.5026.80-49.62-66.23%23193.95%
KEYS220520C001250002022-05-17 12:27PM EDT125.0014.2813.5016.90+6.63+86.67%11136.33%
KEYS220520C001300002022-05-17 3:32PM EDT130.0010.8010.0012.20+2.30+27.06%105779.98%
KEYS220520C001350002022-05-17 3:55PM EDT135.007.046.807.90+2.82+66.82%446282.76%
KEYS220520C001400002022-05-17 3:59PM EDT140.004.304.104.80+2.29+113.93%196984.08%
KEYS220520C001450002022-05-17 3:59PM EDT145.002.252.102.40+1.50+200.00%31919280.66%
KEYS220520C001500002022-05-17 3:59PM EDT150.000.880.751.00+0.43+95.56%22451775.44%
KEYS220520C001550002022-05-17 3:59PM EDT155.000.400.300.40-0.05-11.11%34119476.47%
KEYS220520C001600002022-05-17 3:59PM EDT160.000.200.050.30+0.12+150.00%718082.03%
KEYS220520C001650002022-05-17 3:59PM EDT165.000.100.050.20-0.20-66.67%5730791.80%
KEYS220520C001700002022-05-17 3:09PM EDT170.000.150.000.20-2.04-93.15%4082101.95%
KEYS220520C001750002022-05-17 3:58PM EDT175.000.050.000.05-0.09-64.29%3913596.09%
KEYS220520C001800002022-04-06 3:11PM EDT180.002.190.004.100.00-178235.94%
KEYS220520C001850002022-05-13 11:10AM EDT185.000.150.000.050.00-489117.19%
KEYS220520C001900002022-04-20 12:35PM EDT190.000.100.000.050.00-382126.56%
KEYS220520C001950002022-03-15 3:42PM EDT195.000.200.004.500.00-153292.33%
KEYS220520C002000002022-03-29 9:48AM EDT200.000.810.000.500.00-9276195.12%
KEYS220520C002100002022-04-28 3:38PM EDT210.000.050.000.050.00-1121163.28%
KEYS220520C002200002022-04-28 12:31PM EDT220.000.050.000.050.00-652179.69%
KEYS220520C002300002022-05-09 2:19PM EDT230.000.160.000.050.00-2293195.31%
KEYS220520C002400002022-01-28 12:22PM EDT240.000.450.004.800.00-1129416.60%
KEYS220520C002500002022-02-24 3:56PM EDT250.000.100.003.300.00-53403.13%
KEYS220520C002600002021-12-13 1:02AM EDT260.002.050.000.000.00--050.00%
KEYS220520C002700002022-03-16 3:47PM EDT270.000.050.004.300.00-250467.38%
KEYS220520C002800002022-03-08 4:46PM EDT280.000.050.004.800.00-114497.66%
KEYS220520C003000002022-04-20 12:15PM EDT300.000.050.000.000.00-141,31950.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS220520P000750002022-05-16 11:07AM EDT75.000.090.000.050.00-1516256.25%
KEYS220520P001100002022-05-17 3:35PM EDT110.000.200.050.200.00-25133.98%
KEYS220520P001150002022-05-17 3:57PM EDT115.000.150.100.30-0.25-62.50%11614122.07%
KEYS220520P001200002022-05-17 3:59PM EDT120.000.290.300.45-0.21-42.00%58744113.87%
KEYS220520P001250002022-05-17 3:59PM EDT125.000.500.450.50-0.50-50.00%36010495.31%
KEYS220520P001300002022-05-17 3:59PM EDT130.001.051.004.30-0.95-47.50%276103134.62%
KEYS220520P001350002022-05-17 3:59PM EDT135.002.302.102.30-1.80-43.90%2179487.79%
KEYS220520P001400002022-05-17 3:59PM EDT140.004.173.804.40-2.63-38.68%11426284.47%
KEYS220520P001450002022-05-17 3:39PM EDT145.006.956.407.30-3.42-32.98%623180.03%
KEYS220520P001500002022-05-17 3:57PM EDT150.0011.2010.0011.70-2.44-17.89%721685.40%
KEYS220520P001550002022-05-17 3:48PM EDT155.0015.8114.1016.80-4.97-23.92%512396.19%
KEYS220520P001600002022-05-11 9:38AM EDT160.0025.6718.3022.000.00-184103.42%
KEYS220520P001650002022-03-29 11:20AM EDT165.007.6021.0024.000.00-1240.00%
KEYS220520P001700002022-03-29 11:21AM EDT170.0011.0025.8029.000.00-170.00%
KEYS220520P001750002022-04-29 10:04AM EDT175.0030.2033.9037.000.00-211169.73%
KEYS220520P001800002022-05-10 11:30AM EDT180.0047.9338.6042.000.00-10177.25%
KEYS220520P001850002022-05-05 1:39PM EDT185.0043.4843.7047.000.00-10194.92%
KEYS220520P001900002022-02-04 12:14PM EDT190.0028.1237.4041.500.00-5110.00%
KEYS220520P001950002022-01-19 2:33PM EDT195.0020.0534.0037.700.00-160.00%
KEYS220520P002000002022-05-13 12:42PM EDT200.0063.0058.6062.000.00-10232.13%
KEYS220520P002100002022-01-03 4:08PM EDT210.0017.1037.8041.900.00-110.00%