Singapore markets close in 6 hours 19 minutes
Straits Times Index
3,220.72 +18.83 (+0.59%) Nikkei
26,815.99 +156.24 (+0.59%) Hang Seng
20,456.89 -145.63 (-0.71%) FTSE 100
7,518.35 +53.55 (+0.72%) BTC-USD
30,152.49 +199.14 (+0.66%) CMC Crypto 200
678.37 +435.69 (+179.53%)
Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS220520C00110000 | 2022-02-14 1:12AM EDT | 110.00 | 57.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KEYS220520C00115000 | 2022-05-17 3:40PM EDT | 115.00 | 25.30 | 23.50 | 26.80 | -49.62 | -66.23% | 2 | 3 | 193.95% |
| KEYS220520C00125000 | 2022-05-17 12:27PM EDT | 125.00 | 14.28 | 13.50 | 16.90 | +6.63 | +86.67% | 1 | 1 | 136.33% |
| KEYS220520C00130000 | 2022-05-17 3:32PM EDT | 130.00 | 10.80 | 10.00 | 12.20 | +2.30 | +27.06% | 10 | 57 | 79.98% |
| KEYS220520C00135000 | 2022-05-17 3:55PM EDT | 135.00 | 7.04 | 6.80 | 7.90 | +2.82 | +66.82% | 44 | 62 | 82.76% |
| KEYS220520C00140000 | 2022-05-17 3:59PM EDT | 140.00 | 4.30 | 4.10 | 4.80 | +2.29 | +113.93% | 196 | 9 | 84.08% |
| KEYS220520C00145000 | 2022-05-17 3:59PM EDT | 145.00 | 2.25 | 2.10 | 2.40 | +1.50 | +200.00% | 319 | 192 | 80.66% |
| KEYS220520C00150000 | 2022-05-17 3:59PM EDT | 150.00 | 0.88 | 0.75 | 1.00 | +0.43 | +95.56% | 224 | 517 | 75.44% |
| KEYS220520C00155000 | 2022-05-17 3:59PM EDT | 155.00 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 341 | 194 | 76.47% |
| KEYS220520C00160000 | 2022-05-17 3:59PM EDT | 160.00 | 0.20 | 0.05 | 0.30 | +0.12 | +150.00% | 71 | 80 | 82.03% |
| KEYS220520C00165000 | 2022-05-17 3:59PM EDT | 165.00 | 0.10 | 0.05 | 0.20 | -0.20 | -66.67% | 57 | 307 | 91.80% |
| KEYS220520C00170000 | 2022-05-17 3:09PM EDT | 170.00 | 0.15 | 0.00 | 0.20 | -2.04 | -93.15% | 40 | 82 | 101.95% |
| KEYS220520C00175000 | 2022-05-17 3:58PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 39 | 135 | 96.09% |
| KEYS220520C00180000 | 2022-04-06 3:11PM EDT | 180.00 | 2.19 | 0.00 | 4.10 | 0.00 | - | 1 | 78 | 235.94% |
| KEYS220520C00185000 | 2022-05-13 11:10AM EDT | 185.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 89 | 117.19% |
| KEYS220520C00190000 | 2022-04-20 12:35PM EDT | 190.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 82 | 126.56% |
| KEYS220520C00195000 | 2022-03-15 3:42PM EDT | 195.00 | 0.20 | 0.00 | 4.50 | 0.00 | - | 1 | 53 | 292.33% |
| KEYS220520C00200000 | 2022-03-29 9:48AM EDT | 200.00 | 0.81 | 0.00 | 0.50 | 0.00 | - | 9 | 276 | 195.12% |
| KEYS220520C00210000 | 2022-04-28 3:38PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 121 | 163.28% |
| KEYS220520C00220000 | 2022-04-28 12:31PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 52 | 179.69% |
| KEYS220520C00230000 | 2022-05-09 2:19PM EDT | 230.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 2 | 293 | 195.31% |
| KEYS220520C00240000 | 2022-01-28 12:22PM EDT | 240.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 129 | 416.60% |
| KEYS220520C00250000 | 2022-02-24 3:56PM EDT | 250.00 | 0.10 | 0.00 | 3.30 | 0.00 | - | 5 | 3 | 403.13% |
| KEYS220520C00260000 | 2021-12-13 1:02AM EDT | 260.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KEYS220520C00270000 | 2022-03-16 3:47PM EDT | 270.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 50 | 467.38% |
| KEYS220520C00280000 | 2022-03-08 4:46PM EDT | 280.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 497.66% |
| KEYS220520C00300000 | 2022-04-20 12:15PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 1,319 | 50.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS220520P00075000 | 2022-05-16 11:07AM EDT | 75.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 15 | 16 | 256.25% |
| KEYS220520P00110000 | 2022-05-17 3:35PM EDT | 110.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 5 | 133.98% |
| KEYS220520P00115000 | 2022-05-17 3:57PM EDT | 115.00 | 0.15 | 0.10 | 0.30 | -0.25 | -62.50% | 116 | 14 | 122.07% |
| KEYS220520P00120000 | 2022-05-17 3:59PM EDT | 120.00 | 0.29 | 0.30 | 0.45 | -0.21 | -42.00% | 587 | 44 | 113.87% |
| KEYS220520P00125000 | 2022-05-17 3:59PM EDT | 125.00 | 0.50 | 0.45 | 0.50 | -0.50 | -50.00% | 360 | 104 | 95.31% |
| KEYS220520P00130000 | 2022-05-17 3:59PM EDT | 130.00 | 1.05 | 1.00 | 4.30 | -0.95 | -47.50% | 276 | 103 | 134.62% |
| KEYS220520P00135000 | 2022-05-17 3:59PM EDT | 135.00 | 2.30 | 2.10 | 2.30 | -1.80 | -43.90% | 217 | 94 | 87.79% |
| KEYS220520P00140000 | 2022-05-17 3:59PM EDT | 140.00 | 4.17 | 3.80 | 4.40 | -2.63 | -38.68% | 114 | 262 | 84.47% |
| KEYS220520P00145000 | 2022-05-17 3:39PM EDT | 145.00 | 6.95 | 6.40 | 7.30 | -3.42 | -32.98% | 6 | 231 | 80.03% |
| KEYS220520P00150000 | 2022-05-17 3:57PM EDT | 150.00 | 11.20 | 10.00 | 11.70 | -2.44 | -17.89% | 7 | 216 | 85.40% |
| KEYS220520P00155000 | 2022-05-17 3:48PM EDT | 155.00 | 15.81 | 14.10 | 16.80 | -4.97 | -23.92% | 5 | 123 | 96.19% |
| KEYS220520P00160000 | 2022-05-11 9:38AM EDT | 160.00 | 25.67 | 18.30 | 22.00 | 0.00 | - | 1 | 84 | 103.42% |
| KEYS220520P00165000 | 2022-03-29 11:20AM EDT | 165.00 | 7.60 | 21.00 | 24.00 | 0.00 | - | 1 | 24 | 0.00% |
| KEYS220520P00170000 | 2022-03-29 11:21AM EDT | 170.00 | 11.00 | 25.80 | 29.00 | 0.00 | - | 1 | 7 | 0.00% |
| KEYS220520P00175000 | 2022-04-29 10:04AM EDT | 175.00 | 30.20 | 33.90 | 37.00 | 0.00 | - | 2 | 11 | 169.73% |
| KEYS220520P00180000 | 2022-05-10 11:30AM EDT | 180.00 | 47.93 | 38.60 | 42.00 | 0.00 | - | 1 | 0 | 177.25% |
| KEYS220520P00185000 | 2022-05-05 1:39PM EDT | 185.00 | 43.48 | 43.70 | 47.00 | 0.00 | - | 1 | 0 | 194.92% |
| KEYS220520P00190000 | 2022-02-04 12:14PM EDT | 190.00 | 28.12 | 37.40 | 41.50 | 0.00 | - | 5 | 11 | 0.00% |
| KEYS220520P00195000 | 2022-01-19 2:33PM EDT | 195.00 | 20.05 | 34.00 | 37.70 | 0.00 | - | 1 | 6 | 0.00% |
| KEYS220520P00200000 | 2022-05-13 12:42PM EDT | 200.00 | 63.00 | 58.60 | 62.00 | 0.00 | - | 1 | 0 | 232.13% |
| KEYS220520P00210000 | 2022-01-03 4:08PM EDT | 210.00 | 17.10 | 37.80 | 41.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
