Singapore markets closed
Straits Times Index
3,267.54 +8.40 (+0.26%) S&P 500
4,071.70 -4.87 (-0.12%) Dow
34,429.88 +34.88 (+0.10%) Nasdaq
11,461.50 -20.90 (-0.18%) BTC-USD
17,272.73 +306.34 (+1.81%) CMC Crypto 200
409.39 +7.97 (+1.99%)
Keysight Technologies, Inc. (KEYS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EST
Pre-market:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS221216C00150000 | 2022-11-14 10:13AM EST | 150.00 | 25.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KEYS221216C00155000 | 2022-11-18 10:43AM EST | 155.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KEYS221216C00160000 | 2022-12-02 1:11PM EST | 160.00 | 20.11 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 0.00% |
| KEYS221216C00165000 | 2022-11-23 11:24AM EST | 165.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 3 | 129 | 0.00% |
| KEYS221216C00170000 | 2022-12-01 12:09PM EST | 170.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 3 | 191 | 0.00% |
| KEYS221216C00175000 | 2022-12-02 3:53PM EST | 175.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 3 | 252 | 0.00% |
| KEYS221216C00180000 | 2022-12-02 3:09PM EST | 180.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 222 | 0.00% |
| KEYS221216C00185000 | 2022-12-02 11:05AM EST | 185.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 3.13% |
| KEYS221216C00190000 | 2022-12-01 11:26AM EST | 190.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 426 | 6.25% |
| KEYS221216C00195000 | 2022-12-01 11:17AM EST | 195.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 12.50% |
| KEYS221216C00200000 | 2022-12-01 11:17AM EST | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 15 | 12.50% |
| KEYS221216C00240000 | 2022-11-25 12:42PM EST | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 25.00% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEYS221216P00105000 | 2022-11-22 11:40AM EST | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| KEYS221216P00110000 | 2022-12-01 9:33AM EST | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| KEYS221216P00120000 | 2022-11-17 11:48AM EST | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| KEYS221216P00135000 | 2022-11-17 2:45PM EST | 135.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 21 | 25.00% |
| KEYS221216P00140000 | 2022-12-02 1:18PM EST | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 25.00% |
| KEYS221216P00145000 | 2022-11-17 10:23AM EST | 145.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 28 | 38 | 25.00% |
| KEYS221216P00150000 | 2022-11-17 2:18PM EST | 150.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 25.00% |
| KEYS221216P00155000 | 2022-11-29 12:13PM EST | 155.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 232 | 25.00% |
| KEYS221216P00160000 | 2022-12-01 11:36AM EST | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 12.50% |
| KEYS221216P00165000 | 2022-12-02 10:54AM EST | 165.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 12.50% |
| KEYS221216P00170000 | 2022-12-02 1:54PM EST | 170.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 160 | 6.25% |
| KEYS221216P00175000 | 2022-12-02 3:23PM EST | 175.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 3.13% |
| KEYS221216P00180000 | 2022-12-02 3:26PM EST | 180.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 0.39% |
| KEYS221216P00185000 | 2022-12-01 10:46AM EST | 185.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
