Australia markets closed

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
176.94-0.84 (-0.47%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS220121C000400002021-08-25 5:28PM EDT40.00109.17136.60140.000.00-1212183.20%
KEYS220121C000450002021-08-25 5:28PM EDT45.00102.50131.20135.800.00-9628173.97%
KEYS220121C000475002021-08-25 5:28PM EDT47.5041.80129.00133.200.00--0169.63%
KEYS220121C000500002021-08-25 5:28PM EDT50.0096.90126.20130.800.00-102161.18%
KEYS220121C000600002021-08-25 5:28PM EDT60.0051.07116.50121.000.00-11143.95%
KEYS220121C000650002021-08-25 5:28PM EDT65.0082.90111.30116.000.00-14132.52%
KEYS220121C000700002021-08-25 5:28PM EDT70.0088.00106.40111.000.00-1518124.46%
KEYS220121C000725002021-08-25 5:28PM EDT72.5031.77103.80108.500.00-22119.46%
KEYS220121C000750002021-08-30 11:03AM EDT75.00105.0089.2092.500.00-12060.00%
KEYS220121C000775002021-08-25 5:28PM EDT77.5067.2799.00103.500.00-15112.96%
KEYS220121C000800002021-09-08 3:58PM EDT80.00100.9080.8083.400.00-2290.00%
KEYS220121C000825002021-08-25 5:28PM EDT82.5019.7094.0098.500.00--1105.44%
KEYS220121C000850002021-08-17 1:58PM EDT85.0077.4090.3095.000.00-3084.03%
KEYS220121C000875002021-08-25 5:28PM EDT87.5058.5789.0093.500.00-1398.39%
KEYS220121C000900002021-08-17 3:13PM EDT90.0074.1385.3090.000.00-1078.22%
KEYS220121C000925002021-08-25 5:28PM EDT92.5046.2084.0088.200.00-15289.89%
KEYS220121C000950002021-09-27 11:21AM EDT95.0081.380.000.000.00-5530.00%
KEYS220121C000975002021-10-20 9:31AM EDT97.5078.000.000.000.00-1130.00%
KEYS220121C001000002021-10-18 9:44AM EDT100.0070.000.000.000.00-1400.00%
KEYS220121C001050002021-08-20 3:43PM EDT105.0064.7071.5075.800.00-527275.42%
KEYS220121C001100002021-09-24 3:09PM EDT110.0068.8065.1068.700.00-12870.34%
KEYS220121C001150002021-10-04 9:35AM EDT115.0051.000.000.000.00-11100.00%
KEYS220121C001200002021-10-11 9:33AM EDT120.0043.100.000.000.00-12860.00%
KEYS220121C001250002021-10-15 9:33AM EDT125.0053.700.000.000.00-15900.00%
KEYS220121C001300002021-10-22 10:05AM EDT130.0049.300.000.000.00-11,1680.00%
KEYS220121C001350002021-09-21 2:33PM EDT135.0041.1040.9043.800.00-64245.83%
KEYS220121C001400002021-10-26 9:31AM EDT140.0039.600.000.000.00-15480.00%
KEYS220121C001450002021-09-01 10:35AM EDT145.0034.4022.8024.300.00-1910.00%
KEYS220121C001500002021-10-21 11:16AM EDT150.0026.480.000.000.00-112320.00%
KEYS220121C001550002021-10-19 12:36PM EDT155.0022.010.000.000.00-61660.00%
KEYS220121C001600002021-10-21 3:55PM EDT160.0019.380.000.000.00-251980.00%
KEYS220121C001650002021-10-22 11:36AM EDT165.0017.610.000.000.00-32140.00%
KEYS220121C001700002021-10-22 9:50AM EDT170.0013.960.000.000.00-34650.00%
KEYS220121C001750002021-10-27 11:11AM EDT175.009.900.000.000.00-37550.00%
KEYS220121C001800002021-10-21 1:19PM EDT180.006.100.000.000.00-52550.78%
KEYS220121C001850002021-10-26 3:25PM EDT185.005.300.000.000.00-44221.56%
KEYS220121C001900002021-10-21 10:59AM EDT190.002.700.000.000.00-4593.13%
KEYS220121C001950002021-10-20 12:29PM EDT195.001.640.000.000.00-11073.13%
KEYS220121C002000002021-10-27 9:45AM EDT200.001.750.000.000.00-22396.25%
KEYS220121C002100002021-10-27 2:13PM EDT210.000.720.000.000.00-15756.25%
KEYS220121C002200002021-10-08 3:45PM EDT220.000.150.000.000.00-12212.50%
KEYS220121C002300002021-09-29 1:44PM EDT230.000.100.000.000.00-25812.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS220121P000400002021-08-25 5:28PM EDT40.000.480.001.050.00-4177154.20%
KEYS220121P000425002021-08-25 5:28PM EDT42.500.330.004.800.00-410199.37%
KEYS220121P000450002021-08-25 5:28PM EDT45.000.420.154.800.00-22193.07%
KEYS220121P000475002021-08-25 5:28PM EDT47.502.450.004.800.00--1184.40%
KEYS220121P000500002021-08-25 5:28PM EDT50.001.720.004.800.00-426177.59%
KEYS220121P000550002021-08-25 5:28PM EDT55.000.800.004.800.00-124165.01%
KEYS220121P000600002021-08-25 5:28PM EDT60.000.850.004.800.00-413153.66%
KEYS220121P000650002021-10-14 12:38PM EDT65.000.563.500.000.00-11133.23%
KEYS220121P000700002021-08-25 5:28PM EDT70.005.700.854.800.00-143139.33%
KEYS220121P000725002021-08-25 5:28PM EDT72.504.500.804.800.00-15134.38%
KEYS220121P000750002021-08-25 5:28PM EDT75.002.000.652.100.00-111110.11%
KEYS220121P000775002021-10-05 9:48AM EDT77.500.200.000.000.00-11025.00%
KEYS220121P000800002021-10-14 12:38PM EDT80.000.671.900.000.00-16795.31%
KEYS220121P000825002021-08-25 5:28PM EDT82.501.550.003.700.00-210106.01%
KEYS220121P000850002021-08-25 5:28PM EDT85.003.370.100.450.00-518771.97%
KEYS220121P000875002021-08-25 5:28PM EDT87.504.202.504.800.00-7542117.92%
KEYS220121P000900002021-08-25 5:28PM EDT90.004.400.004.800.00-161101.81%
KEYS220121P000925002021-08-25 5:28PM EDT92.500.500.004.800.00-1023698.32%
KEYS220121P000950002021-09-13 2:35PM EDT95.000.200.100.750.00-45966.46%
KEYS220121P000975002021-08-25 5:28PM EDT97.501.730.004.800.00-51191.63%
KEYS220121P001000002021-09-20 3:43PM EDT100.000.250.000.750.00-167260.30%
KEYS220121P001050002021-08-25 5:28PM EDT105.003.000.700.500.00-115860.50%
KEYS220121P001100002021-09-27 10:14AM EDT110.000.300.000.000.00-511425.00%
KEYS220121P001150002021-10-21 3:42PM EDT115.000.400.000.000.00-568025.00%
KEYS220121P001200002021-10-25 10:46AM EDT120.000.450.000.000.00-145212.50%
KEYS220121P001250002021-10-04 10:34AM EDT125.001.400.000.000.00-118212.50%
KEYS220121P001300002021-10-14 10:07AM EDT130.001.130.000.000.00-117512.50%
KEYS220121P001350002021-10-25 1:55PM EDT135.000.750.000.000.00-118912.50%
KEYS220121P001400002021-10-07 9:32AM EDT140.002.500.000.000.00-125012.50%
KEYS220121P001450002021-10-01 12:13PM EDT145.003.350.000.000.00-21626.25%
KEYS220121P001500002021-10-06 3:51PM EDT150.005.300.000.000.00-142836.25%
KEYS220121P001550002021-10-18 3:51PM EDT155.002.900.000.000.00-171996.25%
KEYS220121P001600002021-10-15 3:42PM EDT160.004.800.000.000.00-31246.25%
KEYS220121P001650002021-10-19 3:50PM EDT165.004.800.000.000.00-1843.13%
KEYS220121P001700002021-10-25 10:24AM EDT170.006.000.000.000.00-1141.56%
KEYS220121P001750002021-10-26 9:56AM EDT175.007.200.000.000.00-3890.78%
KEYS220121P001800002021-10-27 10:57AM EDT180.009.800.000.000.00-9340.00%
KEYS220121P001850002021-10-27 10:57AM EDT185.0012.700.000.000.00-690.00%
KEYS220121P001900002021-09-20 10:41AM EDT190.0019.4716.1017.000.00-6625.38%
KEYS220121P002000002021-10-25 3:55PM EDT200.0024.100.000.000.00-16160.00%
KEYS220121P002100002021-09-01 9:57AM EDT210.0033.1042.6046.200.00--065.54%