Singapore markets closed
Straits Times Index
3,267.54 +8.40 (+0.26%) S&P 500
4,071.70 -4.87 (-0.12%) Dow
34,429.88 +34.88 (+0.10%) Nasdaq
11,461.50 -20.90 (-0.18%) BTC-USD
17,309.24 +333.00 (+1.96%) CMC Crypto 200
410.44 +9.01 (+2.25%)
Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS230120C00050000 | 2022-10-19 11:23AM EST | 50.00 | 111.63 | 120.50 | 124.20 | 0.00 | - | 20 | 47 | 0.00% |
| KEYS230120C00060000 | 2021-11-10 6:49AM EST | 60.00 | 99.00 | 140.80 | 145.20 | 0.00 | - | 6 | 7 | 471.07% |
| KEYS230120C00065000 | 2021-11-12 10:23AM EST | 65.00 | 121.60 | 139.50 | 143.00 | 0.00 | - | 1 | 0 | 474.61% |
| KEYS230120C00070000 | 2021-11-10 6:49AM EST | 70.00 | 52.50 | 130.70 | 135.50 | 0.00 | - | 2 | 2 | 411.52% |
| KEYS230120C00080000 | 2022-01-21 1:50PM EST | 80.00 | 98.00 | 81.30 | 85.50 | 0.00 | - | 1 | 2 | 0.00% |
| KEYS230120C00085000 | 2021-11-10 6:49AM EST | 85.00 | 50.02 | 116.50 | 121.00 | 0.00 | - | - | 2 | 346.56% |
| KEYS230120C00090000 | 2021-11-10 6:49AM EST | 90.00 | 67.30 | 111.70 | 116.50 | 0.00 | - | 1 | 2 | 329.25% |
| KEYS230120C00095000 | 2021-11-10 6:49AM EST | 95.00 | 51.37 | 107.10 | 111.50 | 0.00 | - | 1 | 4 | 311.96% |
| KEYS230120C00100000 | 2022-09-07 10:34AM EST | 100.00 | 69.60 | 62.20 | 65.90 | 0.00 | - | 1 | 27 | 0.00% |
| KEYS230120C00105000 | 2021-12-07 3:52PM EST | 105.00 | 99.00 | 88.00 | 93.00 | 0.00 | - | 1 | 4 | 218.31% |
| KEYS230120C00110000 | 2022-09-27 1:03PM EST | 110.00 | 47.20 | 63.80 | 67.80 | 0.00 | - | 1 | 8 | 0.00% |
| KEYS230120C00115000 | 2022-01-21 2:43PM EST | 115.00 | 65.39 | 50.60 | 54.10 | 0.00 | - | 28 | 28 | 0.00% |
| KEYS230120C00120000 | 2022-07-01 12:15PM EST | 120.00 | 23.42 | 45.30 | 49.00 | 0.00 | - | 10 | 12 | 0.00% |
| KEYS230120C00125000 | 2022-06-17 11:09AM EST | 125.00 | 19.70 | 24.30 | 26.70 | 0.00 | - | 7 | 52 | 0.00% |
| KEYS230120C00130000 | 2022-12-01 12:17PM EST | 130.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS230120C00135000 | 2022-10-19 8:52AM EST | 135.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| KEYS230120C00140000 | 2022-11-18 9:38AM EST | 140.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS230120C00145000 | 2022-11-18 9:35AM EST | 145.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| KEYS230120C00150000 | 2022-12-01 9:41AM EST | 150.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS230120C00155000 | 2022-11-10 1:11PM EST | 155.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KEYS230120C00160000 | 2022-12-02 11:43AM EST | 160.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KEYS230120C00165000 | 2022-12-02 1:11PM EST | 165.00 | 17.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KEYS230120C00170000 | 2022-12-02 3:47PM EST | 170.00 | 14.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KEYS230120C00175000 | 2022-12-02 3:42PM EST | 175.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KEYS230120C00180000 | 2022-12-01 1:59PM EST | 180.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS230120C00185000 | 2022-12-02 12:54PM EST | 185.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| KEYS230120C00190000 | 2022-12-01 10:32AM EST | 190.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| KEYS230120C00195000 | 2022-12-01 10:04AM EST | 195.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| KEYS230120C00200000 | 2022-12-01 12:12PM EST | 200.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KEYS230120C00210000 | 2022-11-11 1:20PM EST | 210.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KEYS230120C00220000 | 2022-11-21 1:35PM EST | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KEYS230120C00230000 | 2022-11-23 12:50PM EST | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KEYS230120C00240000 | 2022-08-18 10:11AM EST | 240.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 48.24% |
| KEYS230120C00250000 | 2022-11-28 3:51PM EST | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| KEYS230120C00260000 | 2022-05-11 10:31AM EST | 260.00 | 0.05 | 1.60 | 4.80 | 0.00 | - | 2 | 39 | 81.49% |
| KEYS230120C00270000 | 2022-02-17 9:47AM EST | 270.00 | 1.70 | 0.00 | 5.00 | 0.00 | - | 10 | 337 | 81.70% |
| KEYS230120C00280000 | 2021-12-22 2:22PM EST | 280.00 | 4.84 | 1.55 | 5.00 | 0.00 | - | 1 | 103 | 92.99% |
| KEYS230120C00290000 | 2022-06-15 9:24AM EST | 290.00 | 0.68 | 0.00 | 4.80 | 0.00 | - | 3 | 14 | 90.82% |
| KEYS230120C00300000 | 2022-11-28 3:53PM EST | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| KEYS230120C00310000 | 2022-10-24 12:57PM EST | 310.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 89 | 58.20% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS230120P00047500 | 2022-07-19 9:02AM EST | 47.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 64 | 149.61% |
| KEYS230120P00050000 | 2022-04-28 8:30AM EST | 50.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 204.59% |
| KEYS230120P00060000 | 2021-12-06 12:01PM EST | 60.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 10 | 95 | 165.82% |
| KEYS230120P00065000 | 2022-07-14 2:23PM EST | 65.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 196.41% |
| KEYS230120P00080000 | 2021-11-10 6:49AM EST | 80.00 | 3.00 | 0.35 | 4.70 | 0.00 | - | - | 10 | 162.62% |
| KEYS230120P00087500 | 2021-11-10 6:49AM EST | 87.50 | 5.65 | 0.80 | 5.00 | 0.00 | - | 44 | 42 | 152.49% |
| KEYS230120P00090000 | 2021-12-06 12:01PM EST | 90.00 | 1.31 | 0.50 | 2.10 | 0.00 | - | 10 | 10 | 121.92% |
| KEYS230120P00092500 | 2022-07-11 12:32PM EST | 92.50 | 1.50 | 0.00 | 3.60 | 0.00 | - | 1 | 7 | 126.61% |
| KEYS230120P00095000 | 2022-05-26 12:31PM EST | 95.00 | 2.90 | 0.60 | 4.90 | 0.00 | - | 4 | 4 | 135.91% |
| KEYS230120P00097500 | 2021-11-10 6:49AM EST | 97.50 | 2.00 | 1.70 | 4.10 | 0.00 | - | - | 2 | 133.23% |
| KEYS230120P00100000 | 2022-09-09 8:30AM EST | 100.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 122.41% |
| KEYS230120P00105000 | 2022-06-10 9:42AM EST | 105.00 | 3.83 | 2.10 | 4.10 | 0.00 | - | 1 | 7 | 122.27% |
| KEYS230120P00110000 | 2022-11-07 11:46AM EST | 110.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KEYS230120P00115000 | 2022-07-19 10:03AM EST | 115.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 403 | 98.34% |
| KEYS230120P00120000 | 2022-06-02 1:11PM EST | 120.00 | 5.70 | 6.60 | 7.40 | 0.00 | - | 3 | 9 | 129.33% |
| KEYS230120P00125000 | 2022-08-10 8:44AM EST | 125.00 | 2.75 | 0.00 | 5.00 | 0.00 | - | 3 | 45 | 84.77% |
| KEYS230120P00130000 | 2022-08-18 8:37AM EST | 130.00 | 1.80 | 1.50 | 3.20 | 0.00 | - | 7 | 23 | 76.38% |
| KEYS230120P00135000 | 2022-12-01 3:59PM EST | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KEYS230120P00140000 | 2022-11-17 3:21PM EST | 140.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KEYS230120P00145000 | 2022-11-18 10:25AM EST | 145.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KEYS230120P00150000 | 2022-11-18 10:26AM EST | 150.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KEYS230120P00155000 | 2022-11-25 11:58AM EST | 155.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| KEYS230120P00160000 | 2022-11-30 3:02PM EST | 160.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KEYS230120P00165000 | 2022-11-30 9:43AM EST | 165.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KEYS230120P00170000 | 2022-11-30 9:43AM EST | 170.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KEYS230120P00175000 | 2022-11-30 12:14PM EST | 175.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| KEYS230120P00180000 | 2022-12-02 11:28AM EST | 180.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.20% |
| KEYS230120P00185000 | 2022-12-01 11:05AM EST | 185.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KEYS230120P00190000 | 2022-01-12 3:27PM EST | 190.00 | 23.00 | 33.50 | 37.20 | 0.00 | - | 5 | 24 | 115.40% |
| KEYS230120P00195000 | 2022-01-04 2:43PM EST | 195.00 | 22.50 | 37.00 | 39.70 | 0.00 | - | 1 | 11 | 114.60% |
| KEYS230120P00200000 | 2022-11-18 3:39PM EST | 200.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KEYS230120P00210000 | 2022-04-20 9:51AM EST | 210.00 | 59.50 | 72.00 | 76.60 | 0.00 | - | 2 | 2 | 214.44% |
| KEYS230120P00260000 | 2021-11-22 3:20PM EST | 260.00 | 70.90 | 64.60 | 66.70 | 0.00 | - | 4 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
