Singapore markets closed

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
180.53-0.95 (-0.52%)
At close: 04:04PM EST
180.73 +0.20 (+0.11%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS230120C000500002022-10-19 11:23AM EST50.00111.63120.50124.200.00-20470.00%
KEYS230120C000600002021-11-10 6:49AM EST60.0099.00140.80145.200.00-67471.07%
KEYS230120C000650002021-11-12 10:23AM EST65.00121.60139.50143.000.00-10474.61%
KEYS230120C000700002021-11-10 6:49AM EST70.0052.50130.70135.500.00-22411.52%
KEYS230120C000800002022-01-21 1:50PM EST80.0098.0081.3085.500.00-120.00%
KEYS230120C000850002021-11-10 6:49AM EST85.0050.02116.50121.000.00--2346.56%
KEYS230120C000900002021-11-10 6:49AM EST90.0067.30111.70116.500.00-12329.25%
KEYS230120C000950002021-11-10 6:49AM EST95.0051.37107.10111.500.00-14311.96%
KEYS230120C001000002022-09-07 10:34AM EST100.0069.6062.2065.900.00-1270.00%
KEYS230120C001050002021-12-07 3:52PM EST105.0099.0088.0093.000.00-14218.31%
KEYS230120C001100002022-09-27 1:03PM EST110.0047.2063.8067.800.00-180.00%
KEYS230120C001150002022-01-21 2:43PM EST115.0065.3950.6054.100.00-28280.00%
KEYS230120C001200002022-07-01 12:15PM EST120.0023.4245.3049.000.00-10120.00%
KEYS230120C001250002022-06-17 11:09AM EST125.0019.7024.3026.700.00-7520.00%
KEYS230120C001300002022-12-01 12:17PM EST130.0053.800.000.000.00-100.00%
KEYS230120C001350002022-10-19 8:52AM EST135.0029.800.000.000.00-3240.00%
KEYS230120C001400002022-11-18 9:38AM EST140.0033.600.000.000.00-100.00%
KEYS230120C001450002022-11-18 9:35AM EST145.0030.100.000.000.00-900.00%
KEYS230120C001500002022-12-01 9:41AM EST150.0035.000.000.000.00-100.00%
KEYS230120C001550002022-11-10 1:11PM EST155.0019.400.000.000.00-200.00%
KEYS230120C001600002022-12-02 11:43AM EST160.0021.600.000.000.00-200.00%
KEYS230120C001650002022-12-02 1:11PM EST165.0017.610.000.000.00-1000.00%
KEYS230120C001700002022-12-02 3:47PM EST170.0014.070.000.000.00-400.00%
KEYS230120C001750002022-12-02 3:42PM EST175.0010.410.000.000.00-700.00%
KEYS230120C001800002022-12-01 1:59PM EST180.009.300.000.000.00-100.00%
KEYS230120C001850002022-12-02 12:54PM EST185.004.700.000.000.00-201.56%
KEYS230120C001900002022-12-01 10:32AM EST190.003.900.000.000.00-303.13%
KEYS230120C001950002022-12-01 10:04AM EST195.003.150.000.000.00-906.25%
KEYS230120C002000002022-12-01 12:12PM EST200.001.550.000.000.00-206.25%
KEYS230120C002100002022-11-11 1:20PM EST210.000.820.000.000.00-5012.50%
KEYS230120C002200002022-11-21 1:35PM EST220.000.080.000.000.00-1012.50%
KEYS230120C002300002022-11-23 12:50PM EST230.000.150.000.000.00-1012.50%
KEYS230120C002400002022-08-18 10:11AM EST240.002.000.000.750.00-12948.24%
KEYS230120C002500002022-11-28 3:51PM EST250.000.100.000.000.00-30025.00%
KEYS230120C002600002022-05-11 10:31AM EST260.000.051.604.800.00-23981.49%
KEYS230120C002700002022-02-17 9:47AM EST270.001.700.005.000.00-1033781.70%
KEYS230120C002800002021-12-22 2:22PM EST280.004.841.555.000.00-110392.99%
KEYS230120C002900002022-06-15 9:24AM EST290.000.680.004.800.00-31490.82%
KEYS230120C003000002022-11-28 3:53PM EST300.000.100.000.000.00-20025.00%
KEYS230120C003100002022-10-24 12:57PM EST310.000.100.000.150.00-258958.20%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS230120P000475002022-07-19 9:02AM EST47.500.100.000.200.00-164149.61%
KEYS230120P000500002022-04-28 8:30AM EST50.001.000.002.150.00-1010204.59%
KEYS230120P000600002021-12-06 12:01PM EST60.000.010.001.500.00-1095165.82%
KEYS230120P000650002022-07-14 2:23PM EST65.000.500.004.800.00--1196.41%
KEYS230120P000800002021-11-10 6:49AM EST80.003.000.354.700.00--10162.62%
KEYS230120P000875002021-11-10 6:49AM EST87.505.650.805.000.00-4442152.49%
KEYS230120P000900002021-12-06 12:01PM EST90.001.310.502.100.00-1010121.92%
KEYS230120P000925002022-07-11 12:32PM EST92.501.500.003.600.00-17126.61%
KEYS230120P000950002022-05-26 12:31PM EST95.002.900.604.900.00-44135.91%
KEYS230120P000975002021-11-10 6:49AM EST97.502.001.704.100.00--2133.23%
KEYS230120P001000002022-09-09 8:30AM EST100.000.880.004.800.00-15122.41%
KEYS230120P001050002022-06-10 9:42AM EST105.003.832.104.100.00-17122.27%
KEYS230120P001100002022-11-07 11:46AM EST110.001.550.000.000.00-2025.00%
KEYS230120P001150002022-07-19 10:03AM EST115.003.300.004.800.00-140398.34%
KEYS230120P001200002022-06-02 1:11PM EST120.005.706.607.400.00-39129.33%
KEYS230120P001250002022-08-10 8:44AM EST125.002.750.005.000.00-34584.77%
KEYS230120P001300002022-08-18 8:37AM EST130.001.801.503.200.00-72376.38%
KEYS230120P001350002022-12-01 3:59PM EST135.000.400.000.000.00-5012.50%
KEYS230120P001400002022-11-17 3:21PM EST140.002.150.000.000.00-1012.50%
KEYS230120P001450002022-11-18 10:25AM EST145.001.600.000.000.00-1012.50%
KEYS230120P001500002022-11-18 10:26AM EST150.002.100.000.000.00-3012.50%
KEYS230120P001550002022-11-25 11:58AM EST155.001.400.000.000.00-22012.50%
KEYS230120P001600002022-11-30 3:02PM EST160.002.000.000.000.00-206.25%
KEYS230120P001650002022-11-30 9:43AM EST165.003.800.000.000.00-106.25%
KEYS230120P001700002022-11-30 9:43AM EST170.005.200.000.000.00-103.13%
KEYS230120P001750002022-11-30 12:14PM EST175.007.300.000.000.00-2101.56%
KEYS230120P001800002022-12-02 11:28AM EST180.006.600.000.000.00-3200.20%
KEYS230120P001850002022-12-01 11:05AM EST185.006.900.000.000.00-300.00%
KEYS230120P001900002022-01-12 3:27PM EST190.0023.0033.5037.200.00-524115.40%
KEYS230120P001950002022-01-04 2:43PM EST195.0022.5037.0039.700.00-111114.60%
KEYS230120P002000002022-11-18 3:39PM EST200.0028.000.000.000.00-1000.00%
KEYS230120P002100002022-04-20 9:51AM EST210.0059.5072.0076.600.00-22214.44%
KEYS230120P002600002021-11-22 3:20PM EST260.0070.9064.6066.700.00-440.00%