Singapore markets open in 2 hours 58 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
155.25 -4.50 (-2.82%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS241220C000800002024-01-08 1:59PM EDT80.0077.0380.0085.000.00-3369.82%
KEYS241220C000850002023-11-28 1:04PM EDT85.0059.0877.6082.500.00-102079.05%
KEYS241220C000900002024-05-08 10:09AM EDT90.0061.3170.9075.300.00--1363.39%
KEYS241220C001000002023-12-14 10:45AM EDT100.0061.5056.1061.000.00-1241.47%
KEYS241220C001100002024-02-01 12:21PM EDT110.0050.6051.5056.300.00-7958.06%
KEYS241220C001200002024-04-09 3:08PM EDT120.0046.7535.8039.500.00-120.00%
KEYS241220C001250002023-08-29 1:30PM EDT125.0026.5026.1026.900.00-330.00%
KEYS241220C001300002024-03-06 12:16PM EDT130.0037.6035.4038.000.00-1944.65%
KEYS241220C001350002024-05-10 10:25AM EDT135.0025.6530.4034.700.00-11144.47%
KEYS241220C001400002024-05-20 10:41AM EDT140.0029.4026.5030.90+7.40+33.64%17942.62%
KEYS241220C001450002024-05-15 10:56AM EDT145.0021.3022.9027.100.00-15040.50%
KEYS241220C001500002024-05-15 10:59AM EDT150.0018.2019.7023.800.00-13039.20%
KEYS241220C001550002024-03-15 1:26PM EDT155.0015.3217.7019.100.00-112834.58%
KEYS241220C001600002024-04-17 2:35PM EDT160.0012.7013.8016.100.00-16533.23%
KEYS241220C001650002024-04-11 3:50PM EDT165.0015.408.609.100.00-12523.23%
KEYS241220C001700002024-05-20 11:06AM EDT170.0010.999.1013.00+1.99+22.11%123535.08%
KEYS241220C001750002024-05-06 11:27AM EDT175.006.457.2011.000.00-17734.42%
KEYS241220C001800002024-05-14 12:23PM EDT180.004.405.409.000.00-36233.33%
KEYS241220C001850002024-05-20 3:34PM EDT185.005.703.807.50+0.70+14.00%76332.86%
KEYS241220C001900002024-04-10 3:52PM EDT190.005.502.452.900.00-213123.77%
KEYS241220C001950002024-02-16 2:21PM EDT195.005.601.603.300.00-135327.11%
KEYS241220C002000002024-05-16 1:45PM EDT200.002.151.004.900.00-212533.72%
KEYS241220C002100002024-04-04 1:54PM EDT210.002.430.051.200.00-45624.93%
KEYS241220C002200002024-02-12 2:58PM EDT220.002.450.851.100.00-15427.43%
KEYS241220C002300002023-12-19 2:11PM EDT230.001.300.651.000.00-24429.61%
KEYS241220C002400002023-12-27 10:30AM EDT240.000.990.001.700.00-1336.13%
KEYS241220C002500002024-03-08 3:17PM EDT250.000.050.051.050.00-510734.96%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS241220P000650002024-01-22 11:52AM EDT65.000.550.000.600.00-110556.45%
KEYS241220P000700002024-01-16 4:36PM EDT70.000.200.001.950.00-12163.99%
KEYS241220P000800002024-02-21 11:49AM EDT80.000.950.050.900.00-101853.88%
KEYS241220P000900002023-09-26 12:03PM EDT90.003.504.805.200.00-12171.99%
KEYS241220P000950002024-03-05 12:30PM EDT95.001.200.551.800.00-12449.39%
KEYS241220P001000002024-05-14 9:32AM EDT100.000.750.002.75-0.21-21.87%12550.96%
KEYS241220P001050002024-03-08 10:30AM EDT105.001.701.152.650.00-54446.28%
KEYS241220P001100002024-05-02 10:07AM EDT110.002.550.003.200.00-14444.85%
KEYS241220P001150002024-05-20 10:39AM EDT115.001.450.103.20-0.65-30.95%12840.85%
KEYS241220P001200002024-05-03 9:30AM EDT120.003.600.003.900.00-16039.66%
KEYS241220P001250002024-04-19 3:07PM EDT125.005.390.000.000.00-1006.25%
KEYS241220P001300002024-03-08 3:38PM EDT130.005.104.005.100.00-210235.61%
KEYS241220P001350002024-04-09 1:06PM EDT135.005.005.406.100.00-114634.35%
KEYS241220P001400002024-04-18 2:50PM EDT140.009.315.105.600.00-320028.85%
KEYS241220P001450002024-05-10 1:48PM EDT145.008.805.608.000.00-19430.48%
KEYS241220P001500002024-05-20 10:43AM EDT150.007.305.709.50-3.20-30.48%110229.25%
KEYS241220P001550002024-04-22 1:53PM EDT155.0016.507.6011.400.00-215228.38%
KEYS241220P001600002024-05-20 12:57PM EDT160.0010.809.7013.50-3.58-24.90%19927.38%
KEYS241220P001650002024-02-07 12:11PM EDT165.0016.9417.8020.400.00-151535.63%
KEYS241220P001700002024-05-03 3:59PM EDT170.0024.0014.7018.500.00-101325.27%
KEYS241220P002100002023-07-18 11:43AM EDT210.0041.4056.7060.400.00-1051.01%
KEYS241220P002200002023-07-14 1:58PM EDT220.0052.6261.0065.500.00--042.57%