Singapore markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.67 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
35,334.07 -1,178.57 (-3.23%) CMC Crypto 200
870.86 +628.18 (+258.85%)
Keysight Technologies, Inc. (KEYS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:05PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS220218C00110000 | 2021-11-10 6:49AM EST | 110.00 | 55.95 | 90.10 | 93.70 | 0.00 | - | - | 5 | 375.65% |
| KEYS220218C00115000 | 2022-01-14 1:15PM EST | 115.00 | 70.00 | 56.90 | 61.00 | 0.00 | - | 1 | 1 | 86.18% |
| KEYS220218C00120000 | 2021-11-10 6:49AM EST | 120.00 | 48.10 | 80.10 | 83.30 | 0.00 | - | - | 3 | 332.17% |
| KEYS220218C00125000 | 2021-10-19 12:54PM EST | 125.00 | 50.13 | 68.40 | 72.50 | 0.00 | - | 50 | 50 | 266.58% |
| KEYS220218C00135000 | 2021-11-10 6:49AM EST | 135.00 | 22.10 | 66.00 | 68.30 | 0.00 | - | - | 1 | 279.15% |
| KEYS220218C00140000 | 2021-11-19 3:40PM EST | 140.00 | 55.50 | 56.10 | 59.90 | 0.00 | - | 50 | 49 | 234.35% |
| KEYS220218C00145000 | 2022-01-21 1:58PM EST | 145.00 | 30.66 | 27.50 | 31.50 | -7.11 | -18.82% | 1 | 5 | 51.78% |
| KEYS220218C00150000 | 2022-01-21 10:28AM EST | 150.00 | 24.62 | 22.70 | 25.80 | -16.89 | -40.69% | 42 | 44 | 57.30% |
| KEYS220218C00155000 | 2021-11-24 9:45AM EST | 155.00 | 41.00 | 45.80 | 49.20 | 0.00 | - | 1 | 3 | 214.09% |
| KEYS220218C00160000 | 2021-12-14 12:15PM EST | 160.00 | 38.17 | 30.80 | 34.80 | 0.00 | - | 1 | 20 | 142.09% |
| KEYS220218C00165000 | 2022-01-06 10:09AM EST | 165.00 | 27.20 | 11.20 | 12.90 | 0.00 | - | 1 | 60 | 43.57% |
| KEYS220218C00170000 | 2022-01-14 12:59PM EST | 170.00 | 9.76 | 8.20 | 9.90 | -8.04 | -45.17% | 30 | 386 | 43.36% |
| KEYS220218C00175000 | 2022-01-21 3:07PM EST | 175.00 | 5.90 | 5.40 | 6.60 | -4.92 | -45.47% | 5 | 84 | 38.97% |
| KEYS220218C00180000 | 2022-01-21 3:57PM EST | 180.00 | 3.90 | 4.00 | 4.40 | -2.20 | -36.07% | 277 | 355 | 37.66% |
| KEYS220218C00185000 | 2022-01-21 3:07PM EST | 185.00 | 2.30 | 1.75 | 2.90 | -1.50 | -39.47% | 1 | 258 | 37.42% |
| KEYS220218C00190000 | 2022-01-21 3:40PM EST | 190.00 | 1.65 | 1.30 | 1.70 | -0.70 | -29.79% | 17 | 212 | 36.16% |
| KEYS220218C00195000 | 2022-01-21 3:07PM EST | 195.00 | 1.05 | 0.80 | 1.20 | -0.40 | -27.59% | 10 | 147 | 37.84% |
| KEYS220218C00200000 | 2022-01-21 11:40AM EST | 200.00 | 0.60 | 0.50 | 0.75 | -0.80 | -57.14% | 37 | 453 | 38.16% |
| KEYS220218C00210000 | 2022-01-20 10:37AM EST | 210.00 | 0.48 | 0.00 | 1.50 | 0.00 | - | 3 | 356 | 56.56% |
| KEYS220218C00220000 | 2022-01-19 12:07PM EST | 220.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 10 | 188 | 49.34% |
| KEYS220218C00230000 | 2022-01-07 10:09AM EST | 230.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 3 | 419 | 84.33% |
| KEYS220218C00240000 | 2022-01-19 9:35AM EST | 240.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 92.85% |
| KEYS220218C00250000 | 2022-01-05 11:58AM EST | 250.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 100.79% |
| KEYS220218C00260000 | 2021-12-16 2:35PM EST | 260.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 19 | 6 | 80.91% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS220218P00110000 | 2021-11-10 6:49AM EST | 110.00 | 0.42 | 0.05 | 0.75 | 0.00 | - | 1 | 0 | 89.55% |
| KEYS220218P00125000 | 2021-11-10 6:49AM EST | 125.00 | 1.10 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 67.48% |
| KEYS220218P00130000 | 2021-11-10 6:49AM EST | 130.00 | 1.55 | 0.25 | 1.00 | 0.00 | - | 1 | 2 | 66.19% |
| KEYS220218P00135000 | 2021-11-10 6:49AM EST | 135.00 | 1.81 | 0.35 | 1.10 | 0.00 | - | 9 | 7 | 60.99% |
| KEYS220218P00140000 | 2021-12-14 12:15PM EST | 140.00 | 1.37 | 0.00 | 1.80 | 0.00 | - | 2 | 4 | 56.67% |
| KEYS220218P00145000 | 2022-01-21 9:51AM EST | 145.00 | 0.15 | 0.30 | 0.95 | -2.94 | -95.15% | 5 | 2 | 50.05% |
| KEYS220218P00150000 | 2022-01-21 3:06PM EST | 150.00 | 1.00 | 0.20 | 1.25 | +0.45 | +81.82% | 10 | 9 | 46.25% |
| KEYS220218P00155000 | 2022-01-21 9:52AM EST | 155.00 | 1.47 | 0.60 | 1.80 | -1.53 | -51.00% | 4 | 1 | 43.70% |
| KEYS220218P00160000 | 2022-01-19 1:00PM EST | 160.00 | 2.10 | 1.80 | 2.80 | +1.05 | +100.00% | 3 | 33 | 42.76% |
| KEYS220218P00165000 | 2022-01-21 10:21AM EST | 165.00 | 3.40 | 2.85 | 3.90 | +1.75 | +106.06% | 8 | 19 | 40.10% |
| KEYS220218P00170000 | 2022-01-21 10:24AM EST | 170.00 | 4.90 | 4.40 | 5.60 | +1.60 | +48.48% | 33 | 156 | 38.56% |
| KEYS220218P00175000 | 2022-01-21 1:24PM EST | 175.00 | 6.88 | 6.30 | 8.00 | +2.93 | +74.18% | 22 | 87 | 38.01% |
| KEYS220218P00180000 | 2022-01-21 2:43PM EST | 180.00 | 9.60 | 9.50 | 11.00 | +3.10 | +47.69% | 6 | 113 | 37.78% |
| KEYS220218P00185000 | 2022-01-21 2:47PM EST | 185.00 | 12.55 | 11.50 | 14.90 | +4.12 | +48.87% | 12 | 147 | 40.04% |
| KEYS220218P00190000 | 2022-01-20 9:42AM EST | 190.00 | 11.93 | 15.90 | 18.60 | 0.00 | - | 5 | 91 | 38.60% |
| KEYS220218P00195000 | 2022-01-20 2:04PM EST | 195.00 | 21.92 | 20.00 | 22.80 | +6.77 | +44.69% | 2 | 28 | 38.05% |
| KEYS220218P00200000 | 2022-01-21 3:18PM EST | 200.00 | 26.50 | 24.70 | 28.20 | +7.60 | +40.21% | 2 | 39 | 47.36% |
| KEYS220218P00210000 | 2022-01-19 12:21PM EST | 210.00 | 28.25 | 34.50 | 38.10 | 0.00 | - | 1 | 44 | 56.79% |
| KEYS220218P00220000 | 2021-12-30 10:08AM EST | 220.00 | 15.12 | 44.00 | 47.80 | 0.00 | - | 3 | 3 | 62.57% |
© 2022 Yahoo. All rights reserved.
