Singapore markets closed

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
156.85-1.86 (-1.17%)
At close: 04:03PM EDT
156.09 -0.76 (-0.48%)
After hours: 07:00PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS221021C001450002022-09-12 10:39AM EDT145.0028.7513.1014.700.00--144.59%
KEYS221021C001550002022-09-23 2:50PM EDT155.005.706.407.10-2.48-30.32%4236.24%
KEYS221021C001600002022-09-23 11:31AM EDT160.003.603.704.30-1.63-31.17%3933.39%
KEYS221021C001650002022-09-23 3:17PM EDT165.002.151.952.65-1.55-41.89%2624433.48%
KEYS221021C001700002022-09-23 11:47AM EDT170.001.450.951.40-0.35-19.44%124232.32%
KEYS221021C001750002022-09-21 3:45PM EDT175.001.500.350.700.00-18331.79%
KEYS221021C001800002022-09-23 11:45AM EDT180.000.200.000.40-0.90-81.82%128232.84%
KEYS221021C001850002022-09-22 2:42PM EDT185.000.300.000.500.00-12539.62%
KEYS221021C001900002022-09-13 3:33PM EDT190.000.650.001.000.00-15152.20%
KEYS221021C001950002022-08-22 10:30AM EDT195.001.430.000.450.00-11148.00%
KEYS221021C002000002022-08-22 10:30AM EDT200.000.900.000.750.00-12150.54%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS221021P001200002022-09-15 12:03PM EDT120.000.25-0.350.00--156.64%
KEYS221021P001350002022-09-08 9:45AM EDT135.000.900.601.100.00-1047.00%
KEYS221021P001450002022-09-20 10:25AM EDT145.001.101.552.200.00-21339.55%
KEYS221021P001500002022-09-19 11:05AM EDT150.003.102.603.40+1.45+87.88%52237.48%
KEYS221021P001550002022-09-23 10:16AM EDT155.005.104.304.90+1.50+41.67%24234.17%
KEYS221021P001600002022-09-23 3:36PM EDT160.007.306.607.40+2.10+40.38%67133.09%
KEYS221021P001650002022-09-21 1:03PM EDT165.004.949.7010.800.00-94633.48%
KEYS221021P001700002022-09-23 10:28AM EDT170.0014.4013.7014.90+5.30+58.24%25235.24%
KEYS221021P001750002022-09-22 2:36PM EDT175.0016.6017.8019.500.00-385038.77%
KEYS221021P001800002022-08-23 3:09PM EDT180.0012.3918.9022.400.00-580.00%