Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,394.95 -117.74 (-0.50%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS230217C00150000 | 2022-11-28 11:45AM EST | 150.00 | 29.80 | 20.60 | 22.40 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS230217C00155000 | 2023-02-03 11:52AM EST | 155.00 | 29.13 | 25.40 | 28.30 | +4.33 | +17.46% | 1 | 15 | 51.95% |
| KEYS230217C00160000 | 2023-01-17 3:52PM EST | 160.00 | 26.71 | 20.40 | 22.90 | 0.00 | - | 1 | 2 | 60.52% |
| KEYS230217C00165000 | 2023-01-23 2:55PM EST | 165.00 | 16.60 | 15.60 | 18.00 | 0.00 | - | 1 | 32 | 51.17% |
| KEYS230217C00170000 | 2023-01-20 2:47PM EST | 170.00 | 11.66 | 11.30 | 13.30 | 0.00 | - | 2 | 112 | 43.29% |
| KEYS230217C00175000 | 2023-02-03 11:53AM EST | 175.00 | 10.27 | 7.30 | 8.70 | +2.48 | +31.84% | 3 | 50 | 34.79% |
| KEYS230217C00180000 | 2023-02-03 3:52PM EST | 180.00 | 4.50 | 4.30 | 4.80 | -0.60 | -11.76% | 8 | 283 | 28.77% |
| KEYS230217C00185000 | 2023-02-03 2:01PM EST | 185.00 | 2.40 | 1.85 | 2.25 | +0.05 | +2.13% | 9 | 409 | 26.42% |
| KEYS230217C00190000 | 2023-02-03 11:31AM EST | 190.00 | 1.45 | 0.35 | 1.05 | +0.90 | +163.64% | 3 | 550 | 27.20% |
| KEYS230217C00195000 | 2023-01-31 2:20PM EST | 195.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 1 | 51 | 30.96% |
| KEYS230217C00200000 | 2023-01-13 1:38PM EST | 200.00 | 0.40 | 0.00 | 3.70 | 0.00 | - | 1 | 35 | 53.09% |
| KEYS230217C00210000 | 2023-01-26 12:14PM EST | 210.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 40.63% |
| KEYS230217C00220000 | 2022-12-01 9:54AM EST | 220.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 89.58% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS230217P00100000 | 2022-10-07 8:30AM EST | 100.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 225.54% |
| KEYS230217P00120000 | 2023-01-18 12:19PM EST | 120.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 12 | 13 | 106.64% |
| KEYS230217P00130000 | 2023-01-03 3:55PM EST | 130.00 | 0.80 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 80.47% |
| KEYS230217P00135000 | 2023-01-10 2:17PM EST | 135.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 78.42% |
| KEYS230217P00140000 | 2023-01-20 11:40AM EST | 140.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 62.89% |
| KEYS230217P00145000 | 2022-12-23 10:15AM EST | 145.00 | 1.55 | 0.00 | 1.95 | 0.00 | - | 1 | 11 | 82.23% |
| KEYS230217P00155000 | 2023-01-13 11:45AM EST | 155.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 100 | 22 | 47.75% |
| KEYS230217P00160000 | 2023-01-26 10:40AM EST | 160.00 | 0.88 | 0.00 | 0.35 | 0.00 | - | 32 | 40 | 41.11% |
| KEYS230217P00165000 | 2023-01-31 1:13PM EST | 165.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 2 | 72 | 42.99% |
| KEYS230217P00170000 | 2023-01-31 1:55PM EST | 170.00 | 1.45 | 0.25 | 1.05 | 0.00 | - | 34 | 90 | 34.33% |
| KEYS230217P00175000 | 2023-02-02 3:33PM EST | 175.00 | 1.24 | 1.00 | 1.65 | 0.00 | - | 1 | 184 | 29.27% |
| KEYS230217P00180000 | 2023-02-03 12:57PM EST | 180.00 | 2.20 | 2.45 | 3.20 | -2.30 | -51.11% | 9 | 107 | 27.34% |
| KEYS230217P00185000 | 2023-02-03 11:49AM EST | 185.00 | 3.94 | 5.00 | 5.90 | -0.46 | -10.45% | 8 | 32 | 26.80% |
| KEYS230217P00190000 | 2023-02-03 3:49PM EST | 190.00 | 9.30 | 8.50 | 9.70 | -0.60 | -6.06% | 139 | 143 | 27.71% |
| KEYS230217P00200000 | 2022-08-22 9:19AM EST | 200.00 | 30.70 | 32.60 | 36.10 | 0.00 | - | 2 | 1 | 161.26% |
© 2023 Yahoo. All rights reserved.
