Singapore markets open in 2 hours 11 minutes

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
159.75+2.45 (+1.56%)
At close: 04:00PM EDT
155.67 -4.08 (-2.55%)
After hours: 06:34PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS240621C000900002024-05-08 10:09AM EDT90.0058.3668.1072.500.00--0106.35%
KEYS240621C001250002023-12-13 3:20PM EDT125.0032.1031.6033.800.00-170.00%
KEYS240621C001300002024-05-20 2:25PM EDT130.0030.9728.8033.20+4.33+16.25%13655.44%
KEYS240621C001350002024-05-20 2:25PM EDT135.0026.2723.9028.20+12.57+91.75%13967.97%
KEYS240621C001400002024-05-20 10:31AM EDT140.0022.0919.3023.60+10.41+89.13%35261.49%
KEYS240621C001450002024-05-20 3:58PM EDT145.0017.5115.0019.00+2.55+17.05%125554.43%
KEYS240621C001500002024-05-20 3:59PM EDT150.0013.1011.4015.40+1.80+15.93%2826052.60%
KEYS240621C001550002024-05-20 3:39PM EDT155.009.829.6010.20+1.52+18.31%2168240.22%
KEYS240621C001600002024-05-20 3:56PM EDT160.006.996.807.20+1.39+24.82%27264738.21%
KEYS240621C001650002024-05-20 3:58PM EDT165.004.704.505.00+1.13+31.65%13239537.64%
KEYS240621C001700002024-05-20 3:59PM EDT170.003.043.003.30+0.88+40.74%9010136.99%
KEYS240621C001750002024-05-20 3:58PM EDT175.002.131.752.10+0.82+62.60%20335436.60%
KEYS240621C001800002024-05-20 3:59PM EDT180.001.151.001.45+0.35+43.75%21118537.74%
KEYS240621C001850002024-05-20 3:58PM EDT185.000.750.700.80-2.35-75.81%6510636.60%
KEYS240621C001900002024-05-20 3:33PM EDT190.000.600.401.20+0.14+30.43%1524745.92%
KEYS240621C001950002024-05-20 2:37PM EDT195.000.250.101.20-0.18-41.86%68550.68%
KEYS240621C002000002024-05-20 3:17PM EDT200.000.150.050.25-0.20-57.14%2555939.80%
KEYS240621C002100002023-10-18 11:48AM EDT210.000.350.004.700.00-13075.98%
KEYS240621C002200002024-05-20 11:18AM EDT220.000.050.400.15-2.50-98.04%41153.91%
KEYS240621C002300002023-12-20 11:02AM EDT230.000.300.002.200.00-1177.15%
KEYS240621C002500002023-07-07 1:34PM EDT250.000.750.002.050.00-14688.82%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS240621P000650002024-01-30 3:13PM EDT65.000.150.002.050.00-23178.22%
KEYS240621P000700002023-10-04 9:30AM EDT70.000.550.000.000.00--150.00%
KEYS240621P000750002024-04-24 9:40AM EDT75.000.430.002.150.00-52122154.20%
KEYS240621P000800002023-10-30 9:44AM EDT80.001.400.000.000.00--950.00%
KEYS240621P000850002023-10-19 10:06AM EDT85.001.450.002.200.00-11132.37%
KEYS240621P000900002024-04-25 10:10AM EDT90.000.450.000.050.00-5670.31%
KEYS240621P000950002024-05-20 11:49AM EDT95.000.050.000.05-0.55-91.67%1033364.06%
KEYS240621P001000002024-05-20 11:49AM EDT100.000.050.000.05-0.95-95.00%2313058.20%
KEYS240621P001050002024-05-20 3:55PM EDT105.000.050.000.05-2.55-98.08%3844552.34%
KEYS240621P001100002024-05-20 3:59PM EDT110.000.070.000.05-0.33-82.50%2092850.98%
KEYS240621P001150002024-05-20 3:20PM EDT115.000.100.052.20-0.25-71.43%82177.49%
KEYS240621P001200002024-05-20 3:58PM EDT120.000.200.150.35-0.60-75.00%1,80724950.78%
KEYS240621P001250002024-05-20 3:58PM EDT125.000.320.250.45-0.04-11.11%11213749.85%
KEYS240621P001300002024-05-20 3:59PM EDT130.000.500.350.55+0.05+11.11%1,9721,82745.17%
KEYS240621P001350002024-05-20 3:46PM EDT135.000.750.500.800.00-2258642.19%
KEYS240621P001400002024-05-20 3:59PM EDT140.001.141.101.15-0.19-14.29%37868639.08%
KEYS240621P001450002024-05-20 3:59PM EDT145.001.741.651.80-0.42-19.44%25231637.06%
KEYS240621P001500002024-05-20 3:58PM EDT150.002.802.653.60-0.73-20.68%1241,96040.34%
KEYS240621P001550002024-05-20 3:57PM EDT155.004.374.104.70-0.83-15.96%10156436.11%
KEYS240621P001600002024-05-20 3:58PM EDT160.006.506.406.80-1.40-17.72%2219134.82%
KEYS240621P001650002024-05-20 3:59PM EDT165.009.369.109.70-2.34-20.00%7723534.69%
KEYS240621P001700002024-05-20 3:40PM EDT170.0012.2810.8015.00-2.82-18.68%101245.35%
KEYS240621P001750002024-05-20 10:58AM EDT175.0016.7014.6019.00-0.30-1.76%2147.34%
KEYS240621P001850002023-07-14 1:20PM EDT185.0022.7029.8030.700.00--168.90%