Australia markets closed

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
144.33+2.44 (+1.72%)
At close: 04:00PM EST
143.50 -0.83 (-0.58%)
After hours: 05:59PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS231215C000900002023-10-23 11:20AM EST90.0033.3043.7048.500.00-100.00%
KEYS231215C001100002023-09-27 9:04AM EST110.0022.9012.6013.000.00-100.00%
KEYS231215C001150002023-11-30 3:50PM EST115.0021.1027.1031.500.00-14157.91%
KEYS231215C001200002023-11-21 3:50PM EST120.0015.1023.0026.500.00-198286.52%
KEYS231215C001250002023-12-08 9:51AM EST125.0019.0018.0021.30+6.40+50.79%1021066.70%
KEYS231215C001300002023-12-08 9:41AM EST130.0012.9912.6016.30+2.49+23.71%120691.06%
KEYS231215C001350002023-12-08 1:21PM EST135.009.307.7011.50+1.50+19.23%865373.29%
KEYS231215C001400002023-12-08 3:16PM EST140.005.054.605.00+1.73+52.11%2060527.83%
KEYS231215C001450002023-12-08 2:44PM EST145.001.531.301.50+0.73+91.25%2340722.71%
KEYS231215C001500002023-12-08 3:58PM EST150.000.190.100.25+0.03+18.75%381,81422.80%
KEYS231215C001550002023-12-08 1:30PM EST155.000.010.000.15-0.04-80.00%327531.93%
KEYS231215C001600002023-12-01 12:18PM EST160.000.060.000.050.00-2491,64635.55%
KEYS231215C001650002023-11-21 9:45AM EST165.000.050.000.300.00-719052.83%
KEYS231215C001700002023-11-20 3:59PM EST170.000.100.000.300.00-137762.31%
KEYS231215C001750002023-11-20 3:49PM EST175.000.050.000.050.00-1339055.86%
KEYS231215C001800002023-11-14 9:30AM EST180.000.100.000.300.00-118979.69%
KEYS231215C001850002023-08-04 8:41AM EST185.002.300.001.950.00-1126125.49%
KEYS231215C001900002023-11-20 3:31PM EST190.000.040.000.300.00-114195.51%
KEYS231215C001950002023-10-20 12:53PM EST195.000.040.001.000.00-337125.88%
KEYS231215C002000002023-07-27 11:32AM EST200.001.600.000.600.00-1105122.56%
KEYS231215C002100002023-08-21 12:24PM EST210.000.150.001.100.00-166152.25%
KEYS231215C002200002023-07-24 8:30AM EST220.000.550.000.000.00-11850.00%
KEYS231215C002300002023-06-12 8:30AM EST230.000.500.000.000.00-27150.00%
KEYS231215C002400002023-02-23 3:46PM EST240.000.810.004.800.00-11260.99%
KEYS231215C002500002023-02-15 10:36AM EST250.002.950.002.550.00-200100239.75%
KEYS231215C002600002023-02-15 3:32PM EST260.002.000.003.900.00--1275.88%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS231215P000900002023-11-20 1:00PM EST90.000.100.000.050.00-2743128.13%
KEYS231215P000950002023-11-21 9:30AM EST95.000.050.000.100.00-15124.22%
KEYS231215P001000002023-12-07 9:30AM EST100.000.040.000.050.00-1032102.34%
KEYS231215P001050002023-11-29 11:20AM EST105.000.040.000.050.00-12589.84%
KEYS231215P001100002023-11-29 3:22PM EST110.000.060.000.050.00-1015477.34%
KEYS231215P001150002023-12-01 11:48AM EST115.000.050.000.050.00-421866.02%
KEYS231215P001200002023-12-05 3:45PM EST120.000.100.000.100.00-9455159.96%
KEYS231215P001250002023-11-29 10:50AM EST125.000.150.000.150.00-3033251.17%
KEYS231215P001300002023-12-08 9:30AM EST130.000.050.000.050.00-162336.72%
KEYS231215P001350002023-12-08 3:26PM EST135.000.100.050.15-0.20-66.67%652530.86%
KEYS231215P001400002023-12-08 11:35AM EST140.000.500.300.45-0.35-41.18%2817823.80%
KEYS231215P001450002023-12-06 12:26PM EST145.003.801.802.050.00-514721.19%
KEYS231215P001500002023-11-27 11:08AM EST150.0014.005.008.000.00-1056.89%
KEYS231215P001550002023-08-18 8:33AM EST155.0028.0521.2023.300.00-26198.63%
KEYS231215P001600002023-08-21 10:26AM EST160.0033.0125.5027.100.00-10207.28%
KEYS231215P001650002023-11-20 3:31PM EST165.0029.6018.5022.800.00-200104.35%
KEYS231215P001700002023-11-20 3:31PM EST170.0034.5923.5027.900.00-200120.07%
KEYS231215P001750002023-08-01 9:57AM EST175.0015.8040.5042.000.00-56259.47%
KEYS231215P001800002023-07-19 2:19PM EST180.0012.7049.5052.200.00-26335.45%