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
62,926.74 -1,524.97 (-2.37%) 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:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS241220C00080000 | 2024-01-08 1:59PM EDT | 80.00 | 77.03 | 80.00 | 85.00 | 0.00 | - | 3 | 3 | 113.14% |
| KEYS241220C00085000 | 2023-11-28 1:04PM EDT | 85.00 | 59.08 | 77.60 | 82.50 | 0.00 | - | 10 | 20 | 114.69% |
| KEYS241220C00100000 | 2023-12-14 10:45AM EDT | 100.00 | 61.50 | 56.10 | 61.00 | 0.00 | - | 1 | 2 | 71.26% |
| KEYS241220C00110000 | 2024-02-01 12:21PM EDT | 110.00 | 50.60 | 51.50 | 56.30 | 0.00 | - | 7 | 9 | 75.84% |
| KEYS241220C00120000 | 2024-04-09 3:08PM EDT | 120.00 | 46.75 | 35.60 | 38.50 | 0.00 | - | 1 | 2 | 49.61% |
| KEYS241220C00125000 | 2023-08-29 1:30PM EDT | 125.00 | 26.50 | 26.10 | 26.90 | 0.00 | - | 3 | 3 | 26.15% |
| KEYS241220C00130000 | 2024-03-06 12:16PM EDT | 130.00 | 37.60 | 35.40 | 38.00 | 0.00 | - | 1 | 9 | 59.47% |
| KEYS241220C00135000 | 2024-03-28 11:58AM EDT | 135.00 | 33.18 | 24.70 | 26.00 | 0.00 | - | 1 | 12 | 40.57% |
| KEYS241220C00140000 | 2024-04-19 11:52AM EDT | 140.00 | 20.30 | 21.40 | 22.60 | 0.00 | - | 4 | 78 | 38.90% |
| KEYS241220C00145000 | 2024-03-15 3:03PM EDT | 145.00 | 20.80 | 23.40 | 26.40 | 0.00 | - | 1 | 49 | 52.37% |
| KEYS241220C00150000 | 2024-02-16 4:37PM EDT | 150.00 | 22.80 | 17.40 | 18.20 | 0.00 | - | 8 | 28 | 39.50% |
| KEYS241220C00155000 | 2024-03-15 1:26PM EDT | 155.00 | 15.32 | 17.70 | 19.10 | 0.00 | - | 1 | 128 | 45.61% |
| KEYS241220C00160000 | 2024-04-17 2:35PM EDT | 160.00 | 12.70 | 9.20 | 11.80 | 0.00 | - | 1 | 65 | 34.14% |
| KEYS241220C00165000 | 2024-04-11 3:50PM EDT | 165.00 | 15.40 | 9.20 | 9.80 | 0.00 | - | 1 | 25 | 33.30% |
| KEYS241220C00170000 | 2024-04-26 3:47PM EDT | 170.00 | 7.76 | 7.50 | 8.10 | +1.28 | +19.75% | 1 | 236 | 32.64% |
| KEYS241220C00175000 | 2024-04-19 3:04PM EDT | 175.00 | 5.50 | 4.40 | 6.60 | 0.00 | - | 10 | 77 | 31.96% |
| KEYS241220C00180000 | 2024-04-10 10:19AM EDT | 180.00 | 8.50 | 4.90 | 5.40 | 0.00 | - | 1 | 62 | 31.54% |
| KEYS241220C00185000 | 2024-04-19 3:27PM EDT | 185.00 | 3.60 | 3.80 | 4.30 | 0.00 | - | 1 | 62 | 30.91% |
| KEYS241220C00190000 | 2024-04-10 3:52PM EDT | 190.00 | 5.50 | 3.10 | 3.50 | 0.00 | - | 2 | 131 | 30.69% |
| KEYS241220C00195000 | 2024-02-16 2:21PM EDT | 195.00 | 5.60 | 1.60 | 3.30 | 0.00 | - | 13 | 53 | 32.02% |
| KEYS241220C00200000 | 2024-03-14 9:45AM EDT | 200.00 | 2.65 | 3.30 | 3.70 | 0.00 | - | 3 | 120 | 35.16% |
| KEYS241220C00210000 | 2024-04-04 1:54PM EDT | 210.00 | 2.43 | 1.05 | 1.45 | 0.00 | - | 4 | 56 | 29.93% |
| KEYS241220C00220000 | 2024-02-12 2:58PM EDT | 220.00 | 2.45 | 0.85 | 1.10 | 0.00 | - | 1 | 54 | 30.85% |
| KEYS241220C00230000 | 2023-12-19 2:11PM EDT | 230.00 | 1.30 | 0.65 | 1.00 | 0.00 | - | 2 | 44 | 32.78% |
| KEYS241220C00240000 | 2023-12-27 10:30AM EDT | 240.00 | 0.99 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 39.33% |
| KEYS241220C00250000 | 2024-03-08 3:17PM EDT | 250.00 | 0.05 | 0.05 | 1.05 | 0.00 | - | 5 | 107 | 37.78% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS241220P00065000 | 2024-01-22 11:52AM EDT | 65.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 1 | 105 | 50.20% |
| KEYS241220P00070000 | 2024-01-16 4:36PM EDT | 70.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 1 | 21 | 56.89% |
| KEYS241220P00080000 | 2024-02-21 11:49AM EDT | 80.00 | 0.95 | 0.05 | 0.90 | 0.00 | - | 10 | 18 | 47.19% |
| KEYS241220P00090000 | 2023-09-26 12:03PM EDT | 90.00 | 3.50 | 4.80 | 5.20 | 0.00 | - | 1 | 21 | 63.28% |
| KEYS241220P00095000 | 2024-03-05 12:30PM EDT | 95.00 | 1.20 | 0.55 | 1.80 | 0.00 | - | 1 | 24 | 42.33% |
| KEYS241220P00100000 | 2024-04-01 9:30AM EDT | 100.00 | 1.15 | 1.10 | 1.60 | 0.00 | - | 2 | 25 | 37.24% |
| KEYS241220P00105000 | 2024-03-08 10:30AM EDT | 105.00 | 1.70 | 1.15 | 2.65 | 0.00 | - | 5 | 44 | 38.92% |
| KEYS241220P00110000 | 2024-04-11 3:17PM EDT | 110.00 | 1.70 | 2.05 | 2.65 | 0.00 | - | 7 | 44 | 35.01% |
| KEYS241220P00115000 | 2024-04-18 2:57PM EDT | 115.00 | 3.10 | 2.65 | 3.10 | 0.00 | - | 3 | 25 | 32.97% |
| KEYS241220P00120000 | 2024-02-20 4:45PM EDT | 120.00 | 4.40 | 2.55 | 3.60 | 0.00 | - | 1 | 60 | 30.87% |
| KEYS241220P00125000 | 2024-04-19 3:07PM EDT | 125.00 | 5.39 | 4.20 | 4.80 | 0.00 | - | 10 | 118 | 30.60% |
| KEYS241220P00130000 | 2024-03-08 3:38PM EDT | 130.00 | 5.10 | 4.00 | 5.10 | 0.00 | - | 2 | 102 | 27.28% |
| KEYS241220P00135000 | 2024-04-09 1:06PM EDT | 135.00 | 5.00 | 5.60 | 7.30 | 0.00 | - | 1 | 146 | 28.48% |
| KEYS241220P00140000 | 2024-04-18 2:50PM EDT | 140.00 | 9.31 | 8.30 | 8.90 | 0.00 | - | 3 | 200 | 27.44% |
| KEYS241220P00145000 | 2024-04-17 12:05PM EDT | 145.00 | 10.20 | 10.10 | 10.80 | 0.00 | - | 1 | 94 | 26.49% |
| KEYS241220P00150000 | 2024-03-27 9:58AM EDT | 150.00 | 10.50 | 11.00 | 13.20 | 0.00 | - | 2 | 102 | 25.97% |
| KEYS241220P00155000 | 2024-04-22 1:53PM EDT | 155.00 | 16.50 | 13.20 | 15.70 | 0.00 | - | 2 | 152 | 25.02% |
| KEYS241220P00160000 | 2024-04-10 10:39AM EDT | 160.00 | 14.38 | 16.00 | 19.60 | 0.00 | - | 1 | 99 | 26.41% |
| KEYS241220P00165000 | 2024-02-07 12:11PM EDT | 165.00 | 16.94 | 17.80 | 20.40 | 0.00 | - | 15 | 15 | 20.09% |
| KEYS241220P00170000 | 2024-04-09 11:09AM EDT | 170.00 | 18.00 | 24.20 | 26.40 | 0.00 | - | 2 | 3 | 25.33% |
| KEYS241220P00210000 | 2023-07-18 11:43AM EDT | 210.00 | 41.40 | 56.70 | 60.40 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS241220P00220000 | 2023-07-14 1:58PM EDT | 220.00 | 52.62 | 61.00 | 65.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.