Singapore markets closed

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
136.15-1.70 (-1.23%)
At close: 04:04PM EDT
136.15 0.00 (0.00%)
After hours: 04:36PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS220819C001250002022-04-07 12:25PM EDT125.0030.2018.4021.700.00--173.11%
KEYS220819C001350002022-07-01 2:46PM EDT135.007.607.008.50-2.40-24.00%2040.37%
KEYS220819C001400002022-07-01 10:40AM EDT140.004.704.406.00-2.40-33.80%13538.95%
KEYS220819C001450002022-07-01 2:01PM EDT145.002.802.604.00-1.70-37.78%11237.51%
KEYS220819C001500002022-06-28 3:22PM EDT150.003.241.552.350.00-92335.18%
KEYS220819C001550002022-06-28 3:22PM EDT155.002.090.052.850.00-53844.86%
KEYS220819C001600002022-06-27 12:58PM EDT160.001.550.002.800.00-23350.49%
KEYS220819C001650002022-06-08 10:16AM EDT165.002.370.004.800.00-16153.05%
KEYS220819C001700002022-06-17 10:56AM EDT170.000.950.004.800.00-2911858.11%
KEYS220819C001750002022-06-06 9:43AM EDT175.001.400.001.800.00-12857.64%
KEYS220819C001800002022-06-02 2:42PM EDT180.000.300.004.800.00-15767.38%
KEYS220819C001850002022-03-30 2:42PM EDT185.004.300.004.700.00-74971.24%
KEYS220819C001900002022-05-02 11:52AM EDT190.000.750.004.100.00-322672.51%
KEYS220819C001950002022-04-11 11:17AM EDT195.000.890.004.200.00-12176.83%
KEYS220819C002000002022-03-22 12:29PM EDT200.001.810.003.200.00-101675.17%
KEYS220819C002100002022-06-27 11:58AM EDT210.000.050.004.800.00-18390.53%
KEYS220819C002200002022-01-21 12:38PM EDT220.003.700.002.950.00-13386.52%
KEYS220819C002300002022-02-03 4:32PM EDT230.001.660.004.800.00-25103.27%
KEYS220819C002400002021-12-28 12:16PM EDT240.007.800.752.850.00--4102.05%
KEYS220819C002500002022-01-10 11:00AM EDT250.001.950.053.100.00-2020104.30%
KEYS220819C002600002022-03-24 11:55AM EDT260.000.340.004.700.00-16119.07%
KEYS220819C002700002022-01-18 1:07AM EDT270.001.050.002.550.00--0109.20%
KEYS220819C003100002022-06-21 10:54AM EDT310.000.100.000.100.00--12681.64%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS220819P000900002022-06-15 10:27AM EDT90.000.420.051.150.00--169.92%
KEYS220819P001000002022-06-15 10:27AM EDT100.000.880.001.650.00-11158.91%
KEYS220819P001100002022-03-24 9:30AM EDT110.001.550.104.700.00--160.96%
KEYS220819P001150002022-06-22 11:13AM EDT115.001.200.002.450.00-2352.55%
KEYS220819P001200002022-06-14 10:33AM EDT120.004.020.102.700.00-25445.58%
KEYS220819P001250002022-06-02 3:34PM EDT125.002.002.403.700.00-18042.85%
KEYS220819P001300002022-07-01 10:47AM EDT130.005.503.705.10+1.33+31.89%212740.52%
KEYS220819P001350002022-06-24 11:59AM EDT135.005.755.507.000.00-45238.59%
KEYS220819P001400002022-06-24 11:17AM EDT140.008.757.909.40+1.38+18.72%12136.65%
KEYS220819P001450002022-05-26 3:45PM EDT145.0010.609.0011.100.00-120027.55%
KEYS220819P001500002022-06-24 11:29AM EDT150.0013.4913.5017.800.00-1014644.91%
KEYS220819P001550002022-06-16 10:16AM EDT155.0022.5217.6021.800.00-14245.52%
KEYS220819P001600002022-04-20 11:59AM EDT160.0015.1022.4025.600.00-2010142.70%
KEYS220819P001650002022-04-20 11:59AM EDT165.0018.4026.5030.100.00-558343.29%
KEYS220819P001700002022-04-29 10:04AM EDT170.0027.2024.0027.900.00-2490.00%
KEYS220819P001750002022-05-19 12:10PM EDT175.0035.0039.0043.700.00-2063.71%
KEYS220819P001800002022-01-20 2:26PM EDT180.0015.9524.2026.900.00--00.00%
KEYS220819P001850002022-05-05 1:39PM EDT185.0043.4836.4040.400.00-100.00%
KEYS220819P001900002022-01-27 4:13PM EDT190.0033.5932.7036.000.00-55550.00%
KEYS220819P001950002022-05-20 9:30AM EDT195.0056.0659.0063.500.00-1079.71%
KEYS220819P002000002022-03-14 2:35PM EDT200.0058.000.000.000.00-100.00%
KEYS220819P002100002022-01-27 4:01PM EDT210.0050.7549.7053.500.00-55550.00%