Australia markets closed

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
172.63+3.92 (+2.32%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS220218C001100002021-08-25 5:28PM EDT110.0055.9567.9070.500.00--585.13%
KEYS220218C001150002021-08-20 11:27AM EDT115.0054.4060.8065.500.00-1174.05%
KEYS220218C001200002021-08-25 5:28PM EDT120.0048.1057.7060.800.00--373.43%
KEYS220218C001250002021-09-03 10:31AM EDT125.0058.0041.7043.300.00-50500.00%
KEYS220218C001350002021-08-25 5:28PM EDT135.0022.1043.4047.100.00--160.59%
KEYS220218C001400002021-09-10 10:15AM EDT140.0043.3025.4026.500.00-140.00%
KEYS220218C001450002021-09-08 9:35AM EDT145.0037.500.000.000.00-550.00%
KEYS220218C001500002021-10-18 12:20PM EDT150.0025.300.000.000.00-100.00%
KEYS220218C001550002021-10-06 11:11AM EDT155.0014.200.000.000.00-100.00%
KEYS220218C001600002021-09-08 3:51PM EDT160.0027.0011.4011.900.00-3220.00%
KEYS220218C001650002021-10-06 9:30AM EDT165.0013.000.000.000.00-200.00%
KEYS220218C001700002021-10-14 3:46PM EDT170.009.130.000.000.00-1100.00%
KEYS220218C001750002021-10-15 11:27AM EDT175.006.800.000.000.00-26000.78%
KEYS220218C001800002021-10-07 12:35PM EDT180.005.900.000.000.00-601.56%
KEYS220218C001850002021-10-07 12:35PM EDT185.003.340.000.000.00-10003.13%
KEYS220218C001900002021-10-18 9:50AM EDT190.002.900.000.000.00-103.13%
KEYS220218C001950002021-10-05 10:52AM EDT195.001.500.000.000.00-106.25%
KEYS220218C002000002021-09-20 1:24PM EDT200.002.950.000.000.00-706.25%
KEYS220218C002100002021-09-09 10:57AM EDT210.002.920.150.850.00-1423.33%
KEYS220218C002200002021-10-01 9:44AM EDT220.000.350.000.000.00-106.25%
KEYS220218C002300002021-09-03 10:11AM EDT230.000.810.000.600.00-2428.96%
KEYS220218C002400002021-09-24 3:17PM EDT240.000.250.000.000.00-8012.50%
KEYS220218C002500002021-09-15 11:51AM EDT250.000.200.004.800.00-10058.17%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS220218P001100002021-09-24 10:30AM EDT110.000.420.000.000.00-1012.50%
KEYS220218P001250002021-09-20 12:03PM EDT125.001.100.000.000.00-1012.50%
KEYS220218P001300002021-10-14 10:07AM EDT130.001.550.000.000.00-1012.50%
KEYS220218P001350002021-10-14 3:46PM EDT135.001.810.000.000.00-906.25%
KEYS220218P001400002021-09-28 12:42PM EDT140.002.750.000.000.00-206.25%
KEYS220218P001450002021-10-14 3:46PM EDT145.003.090.000.000.00-906.25%
KEYS220218P001500002021-10-07 1:01PM EDT150.005.300.000.000.00-106.25%
KEYS220218P001550002021-09-16 3:05PM EDT155.003.574.305.100.00-1231.43%
KEYS220218P001600002021-10-18 10:49AM EDT160.005.410.000.000.00-203.13%
KEYS220218P001650002021-09-03 2:13PM EDT165.005.8012.5013.600.00-2643.99%
KEYS220218P001700002021-10-18 11:47AM EDT170.008.820.000.000.00-100.78%
KEYS220218P001750002021-09-27 10:57AM EDT175.0010.560.000.000.00--00.00%
KEYS220218P001900002021-09-07 3:07PM EDT190.0016.7026.0029.500.00-1246.88%
KEYS220218P001950002021-08-25 5:28PM EDT195.0032.1020.8021.500.00---0.00%
KEYS220218P002000002021-08-25 5:28PM EDT200.0036.4024.5026.400.00---0.00%