Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,166.36 -1,284.91 (-1.99%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240816C00135000 | 2024-01-08 12:35PM EDT | 135.00 | 26.51 | 29.80 | 31.40 | 0.00 | - | - | 1 | 74.62% |
| KEYS240816C00140000 | 2024-03-26 9:40AM EDT | 140.00 | 21.32 | 13.70 | 14.40 | 0.00 | - | 15 | 17 | 29.90% |
| KEYS240816C00145000 | 2024-04-24 3:31PM EDT | 145.00 | 11.30 | 12.50 | 13.50 | 0.00 | - | 4 | 14 | 35.94% |
| KEYS240816C00150000 | 2024-04-24 1:45PM EDT | 150.00 | 9.00 | 9.70 | 10.60 | 0.00 | - | 2 | 28 | 34.33% |
| KEYS240816C00155000 | 2024-04-24 3:31PM EDT | 155.00 | 6.40 | 7.40 | 8.40 | 0.00 | - | 4 | 86 | 33.84% |
| KEYS240816C00160000 | 2024-04-25 11:13AM EDT | 160.00 | 4.70 | 5.40 | 6.60 | 0.00 | - | 14 | 472 | 33.56% |
| KEYS240816C00165000 | 2024-04-26 12:11PM EDT | 165.00 | 4.30 | 3.80 | 4.50 | +1.00 | +30.30% | 8 | 244 | 31.20% |
| KEYS240816C00170000 | 2024-04-26 1:03PM EDT | 170.00 | 3.00 | 2.60 | 3.30 | +0.70 | +30.43% | 3 | 139 | 30.77% |
| KEYS240816C00175000 | 2024-04-15 10:14AM EDT | 175.00 | 2.06 | 1.85 | 2.35 | -1.94 | -48.50% | 1 | 53 | 30.29% |
| KEYS240816C00180000 | 2024-04-26 2:59PM EDT | 180.00 | 1.37 | 1.20 | 1.65 | +0.27 | +24.55% | 2 | 31 | 29.92% |
| KEYS240816C00185000 | 2024-04-18 10:25AM EDT | 185.00 | 1.04 | 0.80 | 1.10 | 0.00 | - | 1 | 10 | 29.35% |
| KEYS240816C00190000 | 2024-04-17 10:08AM EDT | 190.00 | 1.00 | 0.50 | 0.75 | 0.00 | - | 10 | 24 | 29.14% |
| KEYS240816C00200000 | 2024-03-08 2:03PM EDT | 200.00 | 0.71 | 0.60 | 0.90 | 0.00 | - | 6 | 11 | 34.97% |
| KEYS240816C00210000 | 2024-01-30 3:20PM EDT | 210.00 | 0.75 | 0.05 | 0.60 | 0.00 | - | 1 | 46 | 36.13% |
| KEYS240816C00230000 | 2024-03-01 2:09PM EDT | 230.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 43.36% |
| KEYS240816C00240000 | 2024-02-08 1:55PM EDT | 240.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 2 | 45.22% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS240816P00105000 | 2024-02-21 11:11AM EDT | 105.00 | 1.45 | 0.30 | 1.05 | 0.00 | - | - | 7 | 43.97% |
| KEYS240816P00110000 | 2024-01-18 10:30AM EDT | 110.00 | 1.90 | 1.40 | 1.60 | 0.00 | - | 5 | 50 | 43.80% |
| KEYS240816P00115000 | 2024-03-01 3:08PM EDT | 115.00 | 1.15 | 0.05 | 1.05 | 0.00 | - | 1 | 1 | 34.57% |
| KEYS240816P00120000 | 2024-02-21 11:17AM EDT | 120.00 | 3.20 | 0.95 | 1.50 | 0.00 | - | 5 | 21 | 33.28% |
| KEYS240816P00125000 | 2024-03-22 10:45AM EDT | 125.00 | 1.85 | 2.50 | 2.95 | 0.00 | - | 5 | 22 | 36.26% |
| KEYS240816P00130000 | 2024-04-18 10:09AM EDT | 130.00 | 3.10 | 2.55 | 3.40 | 0.00 | - | 1 | 228 | 32.83% |
| KEYS240816P00135000 | 2024-04-25 3:31PM EDT | 135.00 | 4.20 | 3.50 | 4.60 | 0.00 | - | 1 | 309 | 31.80% |
| KEYS240816P00140000 | 2024-04-26 11:00AM EDT | 140.00 | 5.30 | 5.00 | 6.10 | -0.30 | -5.36% | 156 | 120 | 30.74% |
| KEYS240816P00145000 | 2024-04-18 11:53AM EDT | 145.00 | 7.30 | 6.60 | 7.70 | 0.00 | - | 1 | 84 | 28.92% |
| KEYS240816P00150000 | 2024-04-24 3:41PM EDT | 150.00 | 10.10 | 8.70 | 9.90 | 0.00 | - | 17 | 268 | 27.79% |
| KEYS240816P00155000 | 2024-04-25 10:39AM EDT | 155.00 | 13.70 | 11.40 | 13.00 | 0.00 | - | 9 | 403 | 28.14% |
| KEYS240816P00160000 | 2024-04-18 11:38AM EDT | 160.00 | 14.90 | 14.40 | 17.30 | 0.00 | - | 1 | 141 | 31.17% |
| KEYS240816P00165000 | 2024-04-04 2:49PM EDT | 165.00 | 13.20 | 16.90 | 20.40 | 0.00 | - | 3 | 3 | 29.28% |
| KEYS240816P00170000 | 2024-02-22 1:25PM EDT | 170.00 | 23.80 | 17.50 | 19.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.