Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,760.43 -0.68 (-0.01%) BTC-USD
22,910.90 -205.42 (-0.89%) CMC Crypto 200
518.95 -8.23 (-1.56%)
Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EST
Pre-market:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS230217C00150000 | 2022-11-28 11:45AM EST | 150.00 | 29.80 | 20.60 | 22.40 | 0.00 | - | 1 | 0 | 0.00% |
| KEYS230217C00155000 | 2023-01-09 10:07AM EST | 155.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| KEYS230217C00160000 | 2023-01-17 3:52PM EST | 160.00 | 26.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KEYS230217C00165000 | 2023-01-23 2:55PM EST | 165.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| KEYS230217C00170000 | 2023-01-20 2:47PM EST | 170.00 | 11.66 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| KEYS230217C00175000 | 2023-01-20 1:50PM EST | 175.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| KEYS230217C00180000 | 2023-01-25 3:27PM EST | 180.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 0.00% |
| KEYS230217C00185000 | 2023-01-25 12:54PM EST | 185.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 15 | 403 | 3.13% |
| KEYS230217C00190000 | 2023-01-26 3:47PM EST | 190.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 140 | 602 | 6.25% |
| KEYS230217C00195000 | 2023-01-23 2:18PM EST | 195.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| KEYS230217C00200000 | 2023-01-13 1:38PM EST | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| KEYS230217C00210000 | 2023-01-26 12:14PM EST | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| KEYS230217C00220000 | 2022-12-01 9:54AM EST | 220.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 73.41% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS230217P00100000 | 2022-10-07 8:30AM EST | 100.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 178.37% |
| KEYS230217P00120000 | 2023-01-18 12:19PM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 25.00% |
| KEYS230217P00130000 | 2023-01-03 3:55PM EST | 130.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| KEYS230217P00135000 | 2023-01-10 2:17PM EST | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| KEYS230217P00140000 | 2023-01-20 11:40AM EST | 140.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| KEYS230217P00145000 | 2022-12-23 10:15AM EST | 145.00 | 1.55 | 0.00 | 1.95 | 0.00 | - | 1 | 11 | 64.01% |
| KEYS230217P00155000 | 2023-01-13 11:45AM EST | 155.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| KEYS230217P00160000 | 2023-01-26 10:40AM EST | 160.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 32 | 40 | 12.50% |
| KEYS230217P00165000 | 2023-01-25 10:36AM EST | 165.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| KEYS230217P00170000 | 2023-01-24 1:38PM EST | 170.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 6.25% |
| KEYS230217P00175000 | 2023-01-25 10:26AM EST | 175.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 3.13% |
| KEYS230217P00180000 | 2023-01-24 1:39PM EST | 180.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 6 | 105 | 0.05% |
| KEYS230217P00185000 | 2023-01-25 11:22AM EST | 185.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 28 | 33 | 0.00% |
| KEYS230217P00190000 | 2023-01-23 2:09PM EST | 190.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 140 | 143 | 0.00% |
| KEYS230217P00200000 | 2022-08-22 9:19AM EST | 200.00 | 30.70 | 32.60 | 36.10 | 0.00 | - | 2 | 1 | 124.28% |
© 2023 Yahoo. All rights reserved.
