Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,090.40 -159.92 (-0.83%) CMC Crypto 200
420.84 +0.70 (+0.17%)
Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS220819C00125000 | 2022-04-07 12:25PM EDT | 125.00 | 30.20 | 18.40 | 21.70 | 0.00 | - | - | 1 | 73.11% |
| KEYS220819C00135000 | 2022-07-01 2:46PM EDT | 135.00 | 7.60 | 7.00 | 8.50 | -2.40 | -24.00% | 2 | 0 | 40.37% |
| KEYS220819C00140000 | 2022-07-01 10:40AM EDT | 140.00 | 4.70 | 4.40 | 6.00 | -2.40 | -33.80% | 1 | 35 | 38.95% |
| KEYS220819C00145000 | 2022-07-01 2:01PM EDT | 145.00 | 2.80 | 2.60 | 4.00 | -1.70 | -37.78% | 1 | 12 | 37.51% |
| KEYS220819C00150000 | 2022-06-28 3:22PM EDT | 150.00 | 3.24 | 1.55 | 2.35 | 0.00 | - | 9 | 23 | 35.18% |
| KEYS220819C00155000 | 2022-06-28 3:22PM EDT | 155.00 | 2.09 | 0.05 | 2.85 | 0.00 | - | 5 | 38 | 44.86% |
| KEYS220819C00160000 | 2022-06-27 12:58PM EDT | 160.00 | 1.55 | 0.00 | 2.80 | 0.00 | - | 2 | 33 | 50.49% |
| KEYS220819C00165000 | 2022-06-08 10:16AM EDT | 165.00 | 2.37 | 0.00 | 4.80 | 0.00 | - | 1 | 61 | 53.05% |
| KEYS220819C00170000 | 2022-06-17 10:56AM EDT | 170.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 29 | 118 | 58.11% |
| KEYS220819C00175000 | 2022-06-06 9:43AM EDT | 175.00 | 1.40 | 0.00 | 1.80 | 0.00 | - | 1 | 28 | 57.64% |
| KEYS220819C00180000 | 2022-06-02 2:42PM EDT | 180.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 57 | 67.38% |
| KEYS220819C00185000 | 2022-03-30 2:42PM EDT | 185.00 | 4.30 | 0.00 | 4.70 | 0.00 | - | 7 | 49 | 71.24% |
| KEYS220819C00190000 | 2022-05-02 11:52AM EDT | 190.00 | 0.75 | 0.00 | 4.10 | 0.00 | - | 3 | 226 | 72.51% |
| KEYS220819C00195000 | 2022-04-11 11:17AM EDT | 195.00 | 0.89 | 0.00 | 4.20 | 0.00 | - | 1 | 21 | 76.83% |
| KEYS220819C00200000 | 2022-03-22 12:29PM EDT | 200.00 | 1.81 | 0.00 | 3.20 | 0.00 | - | 10 | 16 | 75.17% |
| KEYS220819C00210000 | 2022-06-27 11:58AM EDT | 210.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 83 | 90.53% |
| KEYS220819C00220000 | 2022-01-21 12:38PM EDT | 220.00 | 3.70 | 0.00 | 2.95 | 0.00 | - | 1 | 33 | 86.52% |
| KEYS220819C00230000 | 2022-02-03 4:32PM EDT | 230.00 | 1.66 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 103.27% |
| KEYS220819C00240000 | 2021-12-28 12:16PM EDT | 240.00 | 7.80 | 0.75 | 2.85 | 0.00 | - | - | 4 | 102.05% |
| KEYS220819C00250000 | 2022-01-10 11:00AM EDT | 250.00 | 1.95 | 0.05 | 3.10 | 0.00 | - | 20 | 20 | 104.30% |
| KEYS220819C00260000 | 2022-03-24 11:55AM EDT | 260.00 | 0.34 | 0.00 | 4.70 | 0.00 | - | 1 | 6 | 119.07% |
| KEYS220819C00270000 | 2022-01-18 1:07AM EDT | 270.00 | 1.05 | 0.00 | 2.55 | 0.00 | - | - | 0 | 109.20% |
| KEYS220819C00310000 | 2022-06-21 10:54AM EDT | 310.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 126 | 81.64% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS220819P00090000 | 2022-06-15 10:27AM EDT | 90.00 | 0.42 | 0.05 | 1.15 | 0.00 | - | - | 1 | 69.92% |
| KEYS220819P00100000 | 2022-06-15 10:27AM EDT | 100.00 | 0.88 | 0.00 | 1.65 | 0.00 | - | 1 | 11 | 58.91% |
| KEYS220819P00110000 | 2022-03-24 9:30AM EDT | 110.00 | 1.55 | 0.10 | 4.70 | 0.00 | - | - | 1 | 60.96% |
| KEYS220819P00115000 | 2022-06-22 11:13AM EDT | 115.00 | 1.20 | 0.00 | 2.45 | 0.00 | - | 2 | 3 | 52.55% |
| KEYS220819P00120000 | 2022-06-14 10:33AM EDT | 120.00 | 4.02 | 0.10 | 2.70 | 0.00 | - | 2 | 54 | 45.58% |
| KEYS220819P00125000 | 2022-06-02 3:34PM EDT | 125.00 | 2.00 | 2.40 | 3.70 | 0.00 | - | 1 | 80 | 42.85% |
| KEYS220819P00130000 | 2022-07-01 10:47AM EDT | 130.00 | 5.50 | 3.70 | 5.10 | +1.33 | +31.89% | 2 | 127 | 40.52% |
| KEYS220819P00135000 | 2022-06-24 11:59AM EDT | 135.00 | 5.75 | 5.50 | 7.00 | 0.00 | - | 4 | 52 | 38.59% |
| KEYS220819P00140000 | 2022-06-24 11:17AM EDT | 140.00 | 8.75 | 7.90 | 9.40 | +1.38 | +18.72% | 1 | 21 | 36.65% |
| KEYS220819P00145000 | 2022-05-26 3:45PM EDT | 145.00 | 10.60 | 9.00 | 11.10 | 0.00 | - | 1 | 200 | 27.55% |
| KEYS220819P00150000 | 2022-06-24 11:29AM EDT | 150.00 | 13.49 | 13.50 | 17.80 | 0.00 | - | 10 | 146 | 44.91% |
| KEYS220819P00155000 | 2022-06-16 10:16AM EDT | 155.00 | 22.52 | 17.60 | 21.80 | 0.00 | - | 1 | 42 | 45.52% |
| KEYS220819P00160000 | 2022-04-20 11:59AM EDT | 160.00 | 15.10 | 22.40 | 25.60 | 0.00 | - | 20 | 101 | 42.70% |
| KEYS220819P00165000 | 2022-04-20 11:59AM EDT | 165.00 | 18.40 | 26.50 | 30.10 | 0.00 | - | 55 | 83 | 43.29% |
| KEYS220819P00170000 | 2022-04-29 10:04AM EDT | 170.00 | 27.20 | 24.00 | 27.90 | 0.00 | - | 2 | 49 | 0.00% |
| KEYS220819P00175000 | 2022-05-19 12:10PM EDT | 175.00 | 35.00 | 39.00 | 43.70 | 0.00 | - | 2 | 0 | 63.71% |
| KEYS220819P00180000 | 2022-01-20 2:26PM EDT | 180.00 | 15.95 | 24.20 | 26.90 | 0.00 | - | - | 0 | 0.00% |
| KEYS220819P00185000 | 2022-05-05 1:39PM EDT | 185.00 | 43.48 | 36.40 | 40.40 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS220819P00190000 | 2022-01-27 4:13PM EDT | 190.00 | 33.59 | 32.70 | 36.00 | 0.00 | - | 55 | 55 | 0.00% |
| KEYS220819P00195000 | 2022-05-20 9:30AM EDT | 195.00 | 56.06 | 59.00 | 63.50 | 0.00 | - | 1 | 0 | 79.71% |
| KEYS220819P00200000 | 2022-03-14 2:35PM EDT | 200.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS220819P00210000 | 2022-01-27 4:01PM EDT | 210.00 | 50.75 | 49.70 | 53.50 | 0.00 | - | 55 | 55 | 0.00% |
© 2022 Yahoo. All rights reserved.
