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
19,096.49 -113.07 (-0.59%) 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:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS230120C00050000 | 2022-05-03 11:50AM EDT | 50.00 | 94.40 | 97.70 | 101.60 | 0.00 | - | 1 | 53 | 184.75% |
| KEYS230120C00060000 | 2021-11-10 7:49AM EDT | 60.00 | 99.00 | 140.80 | 145.20 | 0.00 | - | 6 | 7 | 0.00% |
| KEYS230120C00065000 | 2021-11-12 11:23AM EDT | 65.00 | 121.60 | 139.50 | 143.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS230120C00070000 | 2021-11-10 7:49AM EDT | 70.00 | 52.50 | 130.70 | 135.50 | 0.00 | - | 2 | 2 | 578.13% |
| KEYS230120C00080000 | 2022-01-21 2:50PM EDT | 80.00 | 98.00 | 81.30 | 85.50 | 0.00 | - | 1 | 2 | 171.91% |
| KEYS230120C00085000 | 2021-11-10 7:49AM EDT | 85.00 | 50.02 | 116.50 | 121.00 | 0.00 | - | - | 2 | 374.85% |
| KEYS230120C00090000 | 2021-11-10 7:49AM EDT | 90.00 | 67.30 | 111.70 | 116.50 | 0.00 | - | 1 | 2 | 343.93% |
| KEYS230120C00095000 | 2021-11-10 7:49AM EDT | 95.00 | 51.37 | 107.10 | 111.50 | 0.00 | - | 1 | 4 | 317.44% |
| KEYS230120C00100000 | 2022-06-13 10:24AM EDT | 100.00 | 40.46 | 40.00 | 41.80 | 0.00 | - | 1 | 26 | 53.04% |
| KEYS230120C00105000 | 2021-12-07 4:52PM EDT | 105.00 | 99.00 | 88.00 | 93.00 | 0.00 | - | 1 | 4 | 234.11% |
| KEYS230120C00110000 | 2022-01-20 10:30AM EDT | 110.00 | 61.90 | 54.90 | 58.50 | 0.00 | - | 1 | 8 | 120.26% |
| KEYS230120C00115000 | 2022-01-21 3:43PM EDT | 115.00 | 65.39 | 50.60 | 54.10 | 0.00 | - | 28 | 28 | 113.28% |
| KEYS230120C00120000 | 2022-07-01 1:15PM EDT | 120.00 | 23.42 | 24.50 | 25.40 | +0.37 | +1.61% | 10 | 21 | 42.44% |
| KEYS230120C00125000 | 2022-06-17 12:09PM EDT | 125.00 | 19.70 | 21.20 | 22.10 | 0.00 | - | 7 | 52 | 41.22% |
| KEYS230120C00130000 | 2022-07-01 1:15PM EDT | 130.00 | 17.07 | 17.60 | 19.40 | -0.03 | -0.18% | 10 | 43 | 41.02% |
| KEYS230120C00135000 | 2022-06-14 10:15AM EDT | 135.00 | 14.10 | 14.90 | 16.50 | 0.00 | - | 1 | 25 | 39.70% |
| KEYS230120C00140000 | 2022-07-01 3:46PM EDT | 140.00 | 12.85 | 12.60 | 13.70 | -2.91 | -18.46% | 10 | 146 | 38.07% |
| KEYS230120C00145000 | 2022-06-14 2:45PM EDT | 145.00 | 11.30 | 10.10 | 11.20 | 0.00 | - | 1 | 49 | 36.59% |
| KEYS230120C00150000 | 2022-06-24 12:22PM EDT | 150.00 | 10.70 | 8.00 | 9.20 | 0.00 | - | 1 | 81 | 35.75% |
| KEYS230120C00155000 | 2022-05-09 1:16PM EDT | 155.00 | 8.00 | 10.60 | 11.80 | 0.00 | - | 2 | 40 | 46.15% |
| KEYS230120C00160000 | 2022-06-30 3:06PM EDT | 160.00 | 6.30 | 5.30 | 6.00 | 0.00 | - | 1 | 855 | 34.31% |
| KEYS230120C00165000 | 2022-06-08 1:55PM EDT | 165.00 | 7.80 | 4.00 | 4.70 | 0.00 | - | 1 | 96 | 33.49% |
| KEYS230120C00170000 | 2022-06-28 3:23PM EDT | 170.00 | 4.60 | 3.00 | 3.70 | 0.00 | - | 1 | 63 | 32.98% |
| KEYS230120C00175000 | 2022-06-29 2:02PM EDT | 175.00 | 3.20 | 2.35 | 2.95 | 0.00 | - | 528 | 541 | 32.78% |
| KEYS230120C00180000 | 2022-06-28 3:41PM EDT | 180.00 | 2.55 | 1.35 | 2.75 | 0.00 | - | 742 | 741 | 34.27% |
| KEYS230120C00185000 | 2022-06-17 3:51PM EDT | 185.00 | 1.70 | 1.45 | 2.25 | 0.00 | - | 2 | 106 | 34.28% |
| KEYS230120C00190000 | 2022-05-24 1:06PM EDT | 190.00 | 2.50 | 1.05 | 2.20 | 0.00 | - | 30 | 141 | 36.04% |
| KEYS230120C00195000 | 2022-01-20 4:25PM EDT | 195.00 | 16.80 | 8.00 | 10.40 | 0.00 | - | 1 | 33 | 61.91% |
| KEYS230120C00200000 | 2022-05-17 11:50AM EDT | 200.00 | 1.58 | 0.20 | 5.00 | 0.00 | - | 1 | 67 | 50.91% |
| KEYS230120C00210000 | 2022-05-31 3:53PM EDT | 210.00 | 1.80 | 0.00 | 1.55 | 0.00 | - | 3 | 406 | 39.61% |
| KEYS230120C00220000 | 2022-05-09 12:01PM EDT | 220.00 | 0.75 | 0.50 | 1.35 | 0.00 | - | 1 | 234 | 41.37% |
| KEYS230120C00230000 | 2022-06-29 3:10PM EDT | 230.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 85 | 181 | 38.87% |
| KEYS230120C00240000 | 2022-01-21 11:25AM EDT | 240.00 | 4.50 | 1.40 | 3.50 | 0.00 | - | 1 | 29 | 53.42% |
| KEYS230120C00250000 | 2022-05-13 12:39PM EDT | 250.00 | 0.28 | 0.05 | 0.70 | 0.00 | - | 10 | 43 | 43.58% |
| KEYS230120C00260000 | 2022-05-11 11:31AM EDT | 260.00 | 0.05 | 1.60 | 4.80 | 0.00 | - | 2 | 39 | 62.46% |
| KEYS230120C00270000 | 2022-02-17 10:47AM EDT | 270.00 | 1.70 | 0.00 | 5.00 | 0.00 | - | 10 | 337 | 61.26% |
| KEYS230120C00280000 | 2021-12-22 3:22PM EDT | 280.00 | 4.84 | 1.55 | 5.00 | 0.00 | - | 1 | 103 | 67.64% |
| KEYS230120C00290000 | 2022-06-15 10:24AM EDT | 290.00 | 0.68 | 0.00 | 4.80 | 0.00 | - | 3 | 14 | 65.11% |
| KEYS230120C00300000 | 2022-01-13 3:07PM EDT | 300.00 | 2.05 | 0.15 | 5.00 | 0.00 | - | 1 | 21 | 68.20% |
| KEYS230120C00310000 | 2022-06-09 9:31AM EDT | 310.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 4 | 69.14% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS230120P00047500 | 2022-04-08 2:22PM EDT | 47.50 | 0.38 | 0.00 | 0.85 | 0.00 | - | 1 | 64 | 73.05% |
| KEYS230120P00050000 | 2022-04-28 9:30AM EDT | 50.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 82.86% |
| KEYS230120P00060000 | 2021-12-06 1:01PM EDT | 60.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 10 | 95 | 64.31% |
| KEYS230120P00080000 | 2021-11-10 7:49AM EDT | 80.00 | 3.00 | 0.35 | 4.70 | 0.00 | - | - | 10 | 59.39% |
| KEYS230120P00087500 | 2021-11-10 7:49AM EDT | 87.50 | 5.65 | 0.80 | 5.00 | 0.00 | - | 44 | 42 | 53.63% |
| KEYS230120P00090000 | 2021-12-06 1:01PM EDT | 90.00 | 1.31 | 0.50 | 2.10 | 0.00 | - | 10 | 10 | 46.24% |
| KEYS230120P00092500 | 2022-01-18 12:20PM EDT | 92.50 | 1.50 | 1.50 | 2.40 | 0.00 | - | 6 | 6 | 45.65% |
| KEYS230120P00095000 | 2022-05-26 1:31PM EDT | 95.00 | 2.90 | 0.60 | 4.90 | 0.00 | - | 4 | 4 | 55.49% |
| KEYS230120P00097500 | 2021-11-10 7:49AM EDT | 97.50 | 2.00 | 1.70 | 4.10 | 0.00 | - | - | 2 | 49.21% |
| KEYS230120P00100000 | 2021-11-17 4:44PM EDT | 100.00 | 1.65 | 1.25 | 4.00 | 0.00 | - | 7 | 11 | 46.17% |
| KEYS230120P00105000 | 2022-06-10 10:42AM EDT | 105.00 | 3.83 | 3.00 | 4.00 | 0.00 | - | 1 | 7 | 41.13% |
| KEYS230120P00110000 | 2022-05-18 2:18PM EDT | 110.00 | 6.40 | 4.80 | 6.30 | 0.00 | - | 5 | 6 | 44.48% |
| KEYS230120P00115000 | 2022-06-29 10:46AM EDT | 115.00 | 5.60 | 4.90 | 6.00 | 0.00 | - | 50 | 403 | 38.13% |
| KEYS230120P00120000 | 2022-06-02 2:11PM EDT | 120.00 | 5.70 | 6.60 | 7.40 | 0.00 | - | 3 | 9 | 37.06% |
| KEYS230120P00125000 | 2022-05-18 2:11PM EDT | 125.00 | 11.00 | 8.90 | 11.70 | 0.00 | - | 40 | 42 | 43.28% |
| KEYS230120P00130000 | 2022-06-28 3:15PM EDT | 130.00 | 9.50 | 9.30 | 10.80 | 0.00 | - | 2 | 7 | 34.69% |
| KEYS230120P00135000 | 2022-06-28 3:15PM EDT | 135.00 | 11.50 | 11.80 | 12.90 | 0.00 | - | 2 | 82 | 33.57% |
| KEYS230120P00140000 | 2022-06-29 2:03PM EDT | 140.00 | 13.89 | 14.00 | 15.70 | 0.00 | - | 1 | 305 | 33.50% |
| KEYS230120P00145000 | 2022-06-28 3:15PM EDT | 145.00 | 16.30 | 16.50 | 18.10 | 0.00 | - | 1 | 30 | 31.75% |
| KEYS230120P00150000 | 2022-06-28 3:20PM EDT | 150.00 | 19.00 | 20.10 | 20.90 | 0.00 | - | 4 | 174 | 30.25% |
| KEYS230120P00155000 | 2022-06-17 11:23AM EDT | 155.00 | 26.45 | 22.90 | 24.70 | 0.00 | - | 5 | 35 | 30.65% |
| KEYS230120P00160000 | 2022-06-16 1:46PM EDT | 160.00 | 32.30 | 26.30 | 28.00 | 0.00 | - | 7 | 41 | 28.94% |
| KEYS230120P00165000 | 2022-06-13 9:30AM EDT | 165.00 | 30.00 | 30.50 | 32.30 | 0.00 | - | 3 | 88 | 29.56% |
| KEYS230120P00170000 | 2022-05-17 1:00PM EDT | 170.00 | 35.27 | 38.50 | 42.50 | 0.00 | - | 5 | 28 | 47.70% |
| KEYS230120P00175000 | 2022-03-09 1:25PM EDT | 175.00 | 31.75 | 30.10 | 33.30 | 0.00 | - | 5 | 33 | 0.00% |
| KEYS230120P00180000 | 2022-04-08 11:42AM EDT | 180.00 | 34.69 | 42.30 | 45.40 | 0.00 | - | 5 | 26 | 29.04% |
| KEYS230120P00185000 | 2022-04-08 11:42AM EDT | 185.00 | 38.58 | 46.60 | 49.30 | 0.00 | - | 5 | 48 | 23.66% |
| KEYS230120P00190000 | 2022-01-12 4:27PM EDT | 190.00 | 23.00 | 33.50 | 37.20 | 0.00 | - | 5 | 24 | 0.00% |
| KEYS230120P00195000 | 2022-01-04 3:43PM EDT | 195.00 | 22.50 | 37.00 | 39.70 | 0.00 | - | 1 | 11 | 0.00% |
| KEYS230120P00200000 | 2022-05-11 3:00PM EDT | 200.00 | 69.00 | 57.10 | 61.70 | 0.00 | - | 1 | 13 | 0.00% |
| KEYS230120P00210000 | 2022-04-20 10:51AM EDT | 210.00 | 59.50 | 72.00 | 76.60 | 0.00 | - | 2 | 2 | 45.82% |
| KEYS230120P00260000 | 2021-11-22 4:20PM EDT | 260.00 | 70.90 | 64.60 | 66.70 | 0.00 | - | 4 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
