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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS230120C000500002022-05-03 11:50AM EDT50.0094.4097.70101.600.00-153184.75%
KEYS230120C000600002021-11-10 7:49AM EDT60.0099.00140.80145.200.00-670.00%
KEYS230120C000650002021-11-12 11:23AM EDT65.00121.60139.50143.000.00-100.00%
KEYS230120C000700002021-11-10 7:49AM EDT70.0052.50130.70135.500.00-22578.13%
KEYS230120C000800002022-01-21 2:50PM EDT80.0098.0081.3085.500.00-12171.91%
KEYS230120C000850002021-11-10 7:49AM EDT85.0050.02116.50121.000.00--2374.85%
KEYS230120C000900002021-11-10 7:49AM EDT90.0067.30111.70116.500.00-12343.93%
KEYS230120C000950002021-11-10 7:49AM EDT95.0051.37107.10111.500.00-14317.44%
KEYS230120C001000002022-06-13 10:24AM EDT100.0040.4640.0041.800.00-12653.04%
KEYS230120C001050002021-12-07 4:52PM EDT105.0099.0088.0093.000.00-14234.11%
KEYS230120C001100002022-01-20 10:30AM EDT110.0061.9054.9058.500.00-18120.26%
KEYS230120C001150002022-01-21 3:43PM EDT115.0065.3950.6054.100.00-2828113.28%
KEYS230120C001200002022-07-01 1:15PM EDT120.0023.4224.5025.40+0.37+1.61%102142.44%
KEYS230120C001250002022-06-17 12:09PM EDT125.0019.7021.2022.100.00-75241.22%
KEYS230120C001300002022-07-01 1:15PM EDT130.0017.0717.6019.40-0.03-0.18%104341.02%
KEYS230120C001350002022-06-14 10:15AM EDT135.0014.1014.9016.500.00-12539.70%
KEYS230120C001400002022-07-01 3:46PM EDT140.0012.8512.6013.70-2.91-18.46%1014638.07%
KEYS230120C001450002022-06-14 2:45PM EDT145.0011.3010.1011.200.00-14936.59%
KEYS230120C001500002022-06-24 12:22PM EDT150.0010.708.009.200.00-18135.75%
KEYS230120C001550002022-05-09 1:16PM EDT155.008.0010.6011.800.00-24046.15%
KEYS230120C001600002022-06-30 3:06PM EDT160.006.305.306.000.00-185534.31%
KEYS230120C001650002022-06-08 1:55PM EDT165.007.804.004.700.00-19633.49%
KEYS230120C001700002022-06-28 3:23PM EDT170.004.603.003.700.00-16332.98%
KEYS230120C001750002022-06-29 2:02PM EDT175.003.202.352.950.00-52854132.78%
KEYS230120C001800002022-06-28 3:41PM EDT180.002.551.352.750.00-74274134.27%
KEYS230120C001850002022-06-17 3:51PM EDT185.001.701.452.250.00-210634.28%
KEYS230120C001900002022-05-24 1:06PM EDT190.002.501.052.200.00-3014136.04%
KEYS230120C001950002022-01-20 4:25PM EDT195.0016.808.0010.400.00-13361.91%
KEYS230120C002000002022-05-17 11:50AM EDT200.001.580.205.000.00-16750.91%
KEYS230120C002100002022-05-31 3:53PM EDT210.001.800.001.550.00-340639.61%
KEYS230120C002200002022-05-09 12:01PM EDT220.000.750.501.350.00-123441.37%
KEYS230120C002300002022-06-29 3:10PM EDT230.000.100.050.700.00-8518138.87%
KEYS230120C002400002022-01-21 11:25AM EDT240.004.501.403.500.00-12953.42%
KEYS230120C002500002022-05-13 12:39PM EDT250.000.280.050.700.00-104343.58%
KEYS230120C002600002022-05-11 11:31AM EDT260.000.051.604.800.00-23962.46%
KEYS230120C002700002022-02-17 10:47AM EDT270.001.700.005.000.00-1033761.26%
KEYS230120C002800002021-12-22 3:22PM EDT280.004.841.555.000.00-110367.64%
KEYS230120C002900002022-06-15 10:24AM EDT290.000.680.004.800.00-31465.11%
KEYS230120C003000002022-01-13 3:07PM EDT300.002.050.155.000.00-12168.20%
KEYS230120C003100002022-06-09 9:31AM EDT310.000.050.004.800.00-6469.14%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS230120P000475002022-04-08 2:22PM EDT47.500.380.000.850.00-16473.05%
KEYS230120P000500002022-04-28 9:30AM EDT50.001.000.002.150.00-101082.86%
KEYS230120P000600002021-12-06 1:01PM EDT60.000.010.001.500.00-109564.31%
KEYS230120P000800002021-11-10 7:49AM EDT80.003.000.354.700.00--1059.39%
KEYS230120P000875002021-11-10 7:49AM EDT87.505.650.805.000.00-444253.63%
KEYS230120P000900002021-12-06 1:01PM EDT90.001.310.502.100.00-101046.24%
KEYS230120P000925002022-01-18 12:20PM EDT92.501.501.502.400.00-6645.65%
KEYS230120P000950002022-05-26 1:31PM EDT95.002.900.604.900.00-4455.49%
KEYS230120P000975002021-11-10 7:49AM EDT97.502.001.704.100.00--249.21%
KEYS230120P001000002021-11-17 4:44PM EDT100.001.651.254.000.00-71146.17%
KEYS230120P001050002022-06-10 10:42AM EDT105.003.833.004.000.00-1741.13%
KEYS230120P001100002022-05-18 2:18PM EDT110.006.404.806.300.00-5644.48%
KEYS230120P001150002022-06-29 10:46AM EDT115.005.604.906.000.00-5040338.13%
KEYS230120P001200002022-06-02 2:11PM EDT120.005.706.607.400.00-3937.06%
KEYS230120P001250002022-05-18 2:11PM EDT125.0011.008.9011.700.00-404243.28%
KEYS230120P001300002022-06-28 3:15PM EDT130.009.509.3010.800.00-2734.69%
KEYS230120P001350002022-06-28 3:15PM EDT135.0011.5011.8012.900.00-28233.57%
KEYS230120P001400002022-06-29 2:03PM EDT140.0013.8914.0015.700.00-130533.50%
KEYS230120P001450002022-06-28 3:15PM EDT145.0016.3016.5018.100.00-13031.75%
KEYS230120P001500002022-06-28 3:20PM EDT150.0019.0020.1020.900.00-417430.25%
KEYS230120P001550002022-06-17 11:23AM EDT155.0026.4522.9024.700.00-53530.65%
KEYS230120P001600002022-06-16 1:46PM EDT160.0032.3026.3028.000.00-74128.94%
KEYS230120P001650002022-06-13 9:30AM EDT165.0030.0030.5032.300.00-38829.56%
KEYS230120P001700002022-05-17 1:00PM EDT170.0035.2738.5042.500.00-52847.70%
KEYS230120P001750002022-03-09 1:25PM EDT175.0031.7530.1033.300.00-5330.00%
KEYS230120P001800002022-04-08 11:42AM EDT180.0034.6942.3045.400.00-52629.04%
KEYS230120P001850002022-04-08 11:42AM EDT185.0038.5846.6049.300.00-54823.66%
KEYS230120P001900002022-01-12 4:27PM EDT190.0023.0033.5037.200.00-5240.00%
KEYS230120P001950002022-01-04 3:43PM EDT195.0022.5037.0039.700.00-1110.00%
KEYS230120P002000002022-05-11 3:00PM EDT200.0069.0057.1061.700.00-1130.00%
KEYS230120P002100002022-04-20 10:51AM EDT210.0059.5072.0076.600.00-2245.82%
KEYS230120P002600002021-11-22 4:20PM EDT260.0070.9064.6066.700.00-440.00%