Australia markets closed

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
135.98-1.99 (-1.44%)
At close: 04:00PM EDT
135.98 0.00 (0.00%)
After hours: 05:31PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS241220C000800002024-01-08 1:59PM EDT80.0077.0380.0085.000.00-33173.90%
KEYS241220C000850002023-11-28 1:04PM EDT85.0059.0877.6082.500.00-1020172.20%
KEYS241220C000900002024-05-08 10:09AM EDT90.0061.3147.1051.000.00--1353.44%
KEYS241220C001000002023-12-14 10:45AM EDT100.0061.5056.1061.000.00-12115.65%
KEYS241220C001050002024-05-20 3:59PM EDT105.0059.8533.6037.400.00--351.84%
KEYS241220C001100002024-02-01 12:21PM EDT110.0050.6051.5056.300.00-79115.41%
KEYS241220C001200002024-04-09 3:08PM EDT120.0046.7535.8039.500.00-1279.80%
KEYS241220C001250002024-06-14 12:16PM EDT125.0019.1017.3019.90-1.59-7.68%5736.64%
KEYS241220C001300002024-06-06 10:04AM EDT130.0016.2014.2016.400.00-1934.56%
KEYS241220C001350002024-05-10 10:25AM EDT135.0025.6511.3013.500.00-11133.42%
KEYS241220C001400002024-06-05 2:47PM EDT140.0010.848.6010.700.00-48031.81%
KEYS241220C001450002024-05-30 3:03PM EDT145.0010.206.108.400.00-183230.71%
KEYS241220C001500002024-06-13 11:00AM EDT150.006.806.106.700.00-52830.40%
KEYS241220C001550002024-06-04 12:29PM EDT155.004.904.506.800.00-1011134.39%
KEYS241220C001600002024-06-05 2:47PM EDT160.003.823.303.900.00-47829.16%
KEYS241220C001650002024-05-21 1:18PM EDT165.005.282.402.900.00-22528.64%
KEYS241220C001700002024-06-12 3:52PM EDT170.002.581.602.200.00-124028.50%
KEYS241220C001750002024-06-04 12:29PM EDT175.001.400.501.900.00-37929.54%
KEYS241220C001800002024-06-03 12:13PM EDT180.001.100.751.400.00-15329.20%
KEYS241220C001850002024-06-12 3:52PM EDT185.000.880.501.500.00-16231.75%
KEYS241220C001900002024-06-07 3:36PM EDT190.000.500.002.650.00-413139.31%
KEYS241220C001950002024-05-21 1:11PM EDT195.000.800.002.500.00-25340.63%
KEYS241220C002000002024-05-16 1:45PM EDT200.002.150.002.400.00-212542.05%
KEYS241220C002100002024-04-04 1:54PM EDT210.002.430.051.200.00-45638.66%
KEYS241220C002200002024-02-12 2:58PM EDT220.002.450.851.100.00-15440.94%
KEYS241220C002300002023-12-19 2:11PM EDT230.001.300.651.000.00-24442.92%
KEYS241220C002400002023-12-27 10:30AM EDT240.000.990.001.700.00-1350.75%
KEYS241220C002500002024-03-08 3:17PM EDT250.000.050.051.050.00-510748.44%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS241220P000650002024-01-22 11:52AM EDT65.000.550.000.600.00-110551.42%
KEYS241220P000700002024-01-16 4:36PM EDT70.000.200.001.950.00-12158.15%
KEYS241220P000800002024-02-21 11:49AM EDT80.000.950.050.900.00-101847.19%
KEYS241220P000900002023-09-26 12:03PM EDT90.003.504.805.200.00-12163.50%
KEYS241220P000950002024-03-05 12:30PM EDT95.001.200.551.800.00-12440.85%
KEYS241220P001000002024-06-04 3:54PM EDT100.001.250.101.900.00-53136.90%
KEYS241220P001050002024-05-21 9:57AM EDT105.001.051.301.700.00-104431.38%
KEYS241220P001100002024-05-21 11:05AM EDT110.001.601.002.300.00-75130.08%
KEYS241220P001150002024-06-04 3:19PM EDT115.002.902.553.000.00-84328.50%
KEYS241220P001200002024-06-10 1:17PM EDT120.003.803.504.000.00-212427.31%
KEYS241220P001250002024-06-11 1:12PM EDT125.005.002.905.200.00-611625.93%
KEYS241220P001300002024-06-05 12:26PM EDT130.006.706.308.200.00-19528.62%
KEYS241220P001350002024-06-14 1:14PM EDT135.008.508.208.90+0.10+1.19%2317224.10%
KEYS241220P001400002024-06-14 2:21PM EDT140.0010.9010.5011.30+0.10+0.93%4823523.08%
KEYS241220P001450002024-06-10 2:05PM EDT145.0013.7511.5015.400.00-39525.45%
KEYS241220P001500002024-06-10 1:15PM EDT150.0017.1214.6018.800.00-113525.12%
KEYS241220P001550002024-06-10 1:15PM EDT155.0020.8718.3022.600.00-115425.04%
KEYS241220P001600002024-05-20 12:57PM EDT160.0010.8022.7025.400.00-19920.03%
KEYS241220P001650002024-05-31 11:54AM EDT165.0026.8027.2031.100.00-11525.55%
KEYS241220P001700002024-05-03 3:59PM EDT170.0024.0029.4033.700.00-1030.00%
KEYS241220P001800002024-05-20 10:39AM EDT180.0022.9041.9046.300.00--033.50%
KEYS241220P002100002023-07-18 11:43AM EDT210.0041.4056.7060.400.00-100.00%
KEYS241220P002200002023-07-14 1:58PM EDT220.0052.6261.0065.500.00--00.00%