Australia markets closed

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
140.48+3.56 (+2.60%)
At close: 04:05PM EDT
140.48 0.00 (0.00%)
After hours: 05:41PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS220819C001250002022-04-07 12:25PM EDT125.0030.2018.4021.700.00--151.48%
KEYS220819C001350002022-05-20 2:39PM EDT135.0010.007.309.100.00-1027.97%
KEYS220819C001400002022-06-23 1:39PM EDT140.006.007.209.000.00-13540.36%
KEYS220819C001450002022-06-16 11:54AM EDT145.003.004.806.500.00-1238.81%
KEYS220819C001500002022-06-24 11:17AM EDT150.003.682.854.50+1.12+43.75%31237.46%
KEYS220819C001550002022-06-24 12:28PM EDT155.002.201.603.20+0.66+42.86%13837.54%
KEYS220819C001600002022-06-16 11:45AM EDT160.001.300.002.90+0.30+30.00%13141.75%
KEYS220819C001650002022-06-08 10:16AM EDT165.002.370.004.500.00-16156.56%
KEYS220819C001700002022-06-17 10:56AM EDT170.000.950.000.000.00-2911812.50%
KEYS220819C001750002022-06-06 9:43AM EDT175.001.400.000.000.00-12812.50%
KEYS220819C001800002022-06-02 2:42PM EDT180.000.300.001.200.00-15747.39%
KEYS220819C001850002022-03-30 2:42PM EDT185.004.300.004.700.00-74961.39%
KEYS220819C001900002022-05-02 11:52AM EDT190.000.750.004.100.00-322662.77%
KEYS220819C001950002022-04-11 11:17AM EDT195.000.890.004.200.00-12166.86%
KEYS220819C002000002022-03-22 12:29PM EDT200.001.810.003.200.00-101665.60%
KEYS220819C002100002022-05-23 11:09AM EDT210.000.050.053.700.00-18374.78%
KEYS220819C002200002022-01-21 12:38PM EDT220.003.700.002.950.00-13376.42%
KEYS220819C002300002022-02-03 4:32PM EDT230.001.660.004.800.00-2591.72%
KEYS220819C002400002021-12-28 12:16PM EDT240.007.800.752.850.00--490.87%
KEYS220819C002500002022-01-10 11:00AM EDT250.001.950.053.100.00-202093.12%
KEYS220819C002600002022-03-24 11:55AM EDT260.000.340.004.700.00-16106.63%
KEYS220819C002700002022-01-18 1:07AM EDT270.001.050.002.550.00--097.90%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS220819P000900002022-06-15 10:27AM EDT90.000.420.104.100.00--192.97%
KEYS220819P001000002022-06-15 10:27AM EDT100.000.880.004.300.00-11176.04%
KEYS220819P001100002022-03-24 9:30AM EDT110.001.550.104.700.00--161.96%
KEYS220819P001150002022-06-22 11:13AM EDT115.001.200.102.400.00-2353.93%
KEYS220819P001200002022-06-14 10:33AM EDT120.004.020.002.450.00-25446.39%
KEYS220819P001250002022-06-02 3:34PM EDT125.002.002.253.700.00-18046.34%
KEYS220819P001300002022-06-24 11:59AM EDT130.004.173.104.70-3.10-42.64%112842.97%
KEYS220819P001350002022-06-24 11:59AM EDT135.005.754.506.30-1.55-21.23%45241.16%
KEYS220819P001400002022-06-24 11:17AM EDT140.007.376.508.10-2.37-24.33%31838.43%
KEYS220819P001450002022-05-26 3:45PM EDT145.0010.609.0011.100.00-120039.19%
KEYS220819P001500002022-06-24 11:29AM EDT150.0013.4912.2013.90-11.91-46.89%1013736.88%
KEYS220819P001550002022-06-16 10:16AM EDT155.0022.5214.1018.500.00-14241.75%
KEYS220819P001600002022-04-20 11:59AM EDT160.0015.1022.4025.600.00-2010150.66%
KEYS220819P001650002022-04-20 11:59AM EDT165.0018.4026.5030.100.00-558352.47%
KEYS220819P001700002022-04-29 10:04AM EDT170.0027.2024.0027.900.00-2490.00%
KEYS220819P001750002022-05-19 12:10PM EDT175.0035.0039.0043.700.00-2080.05%
KEYS220819P001800002022-01-20 2:26PM EDT180.0015.9524.2026.900.00--00.00%
KEYS220819P001850002022-05-05 1:39PM EDT185.0043.4836.4040.400.00-100.00%
KEYS220819P001900002022-01-27 4:13PM EDT190.0033.5932.7036.000.00-55550.00%
KEYS220819P001950002022-05-20 9:30AM EDT195.0056.0659.0063.500.00-1098.18%
KEYS220819P002000002022-03-14 2:35PM EDT200.0058.000.000.000.00-100.00%
KEYS220819P002100002022-01-27 4:01PM EDT210.0050.7549.7053.500.00-55550.00%