Australia markets closed

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
139.81+2.46 (+1.79%)
At close: 04:04PM EDT
139.48 -0.33 (-0.24%)
After hours: 05:27PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS230120C000500002022-05-03 11:50AM EDT50.0094.4097.70101.600.00-153163.31%
KEYS230120C000600002021-11-10 7:49AM EDT60.0099.00140.80145.200.00-670.00%
KEYS230120C000650002021-11-12 11:23AM EDT65.00121.60139.50143.000.00-100.00%
KEYS230120C000700002021-11-10 7:49AM EDT70.0052.50130.70135.500.00-22494.29%
KEYS230120C000800002022-01-21 2:50PM EDT80.0098.0081.3085.500.00-12160.13%
KEYS230120C000850002021-11-10 7:49AM EDT85.0050.02116.50121.000.00--2351.61%
KEYS230120C000900002021-11-10 7:49AM EDT90.0067.30111.70116.500.00-12324.91%
KEYS230120C000950002021-11-10 7:49AM EDT95.0051.37107.10111.500.00-14301.42%
KEYS230120C001000002022-06-13 10:24AM EDT100.0040.460.000.000.00-1260.00%
KEYS230120C001050002021-12-07 4:52PM EDT105.0099.0088.0093.000.00-14223.80%
KEYS230120C001100002022-01-20 10:30AM EDT110.0061.9054.9058.500.00-18112.78%
KEYS230120C001150002022-01-21 3:43PM EDT115.0065.3950.6054.100.00-2828106.31%
KEYS230120C001200002022-07-01 1:15PM EDT120.0023.420.000.000.00-10120.00%
KEYS230120C001250002022-06-17 12:09PM EDT125.0019.700.000.000.00-7520.00%
KEYS230120C001300002022-07-01 1:15PM EDT130.0017.070.000.000.00-10430.00%
KEYS230120C001350002022-06-14 10:15AM EDT135.0014.100.000.000.00-1250.00%
KEYS230120C001400002022-07-01 3:46PM EDT140.0012.850.000.000.00-101370.05%
KEYS230120C001450002022-06-14 2:45PM EDT145.0011.300.000.000.00-1491.56%
KEYS230120C001500002022-06-24 12:22PM EDT150.0010.700.000.000.00-1811.56%
KEYS230120C001550002022-05-09 1:16PM EDT155.008.0010.6011.800.00-24042.70%
KEYS230120C001600002022-06-30 3:06PM EDT160.006.300.000.000.00-18553.13%
KEYS230120C001650002022-06-08 1:55PM EDT165.007.800.000.000.00-1966.25%
KEYS230120C001700002022-06-28 3:23PM EDT170.004.600.000.000.00-1636.25%
KEYS230120C001750002022-06-29 2:02PM EDT175.003.200.000.000.00-5285416.25%
KEYS230120C001800002022-06-28 3:41PM EDT180.002.550.000.000.00-7427416.25%
KEYS230120C001850002022-06-17 3:51PM EDT185.001.700.000.000.00-21066.25%
KEYS230120C001900002022-05-24 1:06PM EDT190.002.501.052.200.00-3014134.16%
KEYS230120C001950002022-01-20 4:25PM EDT195.0016.808.0010.400.00-13359.46%
KEYS230120C002000002022-05-17 11:50AM EDT200.001.580.205.000.00-16748.82%
KEYS230120C002100002022-05-31 3:53PM EDT210.001.800.001.550.00-340638.00%
KEYS230120C002200002022-05-09 12:01PM EDT220.000.750.501.350.00-123439.84%
KEYS230120C002300002022-06-29 3:10PM EDT230.000.100.000.000.00-8518112.50%
KEYS230120C002400002022-01-21 11:25AM EDT240.004.501.403.500.00-12951.84%
KEYS230120C002500002022-05-13 12:39PM EDT250.000.280.050.700.00-104342.32%
KEYS230120C002600002022-05-11 11:31AM EDT260.000.051.604.800.00-23960.91%
KEYS230120C002700002022-02-17 10:47AM EDT270.001.700.005.000.00-1033759.81%
KEYS230120C002800002021-12-22 3:22PM EDT280.004.841.555.000.00-110366.16%
KEYS230120C002900002022-06-15 10:24AM EDT290.000.680.000.000.00-31425.00%
KEYS230120C003000002022-01-13 3:07PM EDT300.002.050.155.000.00-12166.86%
KEYS230120C003100002022-06-09 9:31AM EDT310.000.050.000.000.00-6425.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS230120P000475002022-04-08 2:22PM EDT47.500.380.000.850.00-16475.20%
KEYS230120P000500002022-04-28 9:30AM EDT50.001.000.002.150.00-101085.25%
KEYS230120P000600002021-12-06 1:01PM EDT60.000.010.001.500.00-109566.50%
KEYS230120P000800002021-11-10 7:49AM EDT80.003.000.354.700.00--1061.89%
KEYS230120P000875002021-11-10 7:49AM EDT87.505.650.805.000.00-444256.18%
KEYS230120P000900002021-12-06 1:01PM EDT90.001.310.502.100.00-101048.66%
KEYS230120P000925002022-01-18 12:20PM EDT92.501.501.502.400.00-6648.12%
KEYS230120P000950002022-05-26 1:31PM EDT95.002.900.604.900.00-4458.30%
KEYS230120P000975002021-11-10 7:49AM EDT97.502.001.704.100.00--251.94%
KEYS230120P001000002021-11-17 4:44PM EDT100.001.651.254.000.00-71148.89%
KEYS230120P001050002022-06-10 10:42AM EDT105.003.830.000.000.00-176.25%
KEYS230120P001100002022-05-18 2:18PM EDT110.006.404.806.300.00-5647.51%
KEYS230120P001150002022-06-29 10:46AM EDT115.005.600.000.000.00-504036.25%
KEYS230120P001200002022-06-02 2:11PM EDT120.005.706.607.400.00-3940.34%
KEYS230120P001250002022-05-18 2:11PM EDT125.0011.008.9011.700.00-404246.95%
KEYS230120P001300002022-06-28 3:15PM EDT130.009.500.000.000.00-273.13%
KEYS230120P001350002022-07-05 11:33AM EDT135.0013.300.000.000.00-1821.56%
KEYS230120P001400002022-07-05 11:22AM EDT140.0015.800.000.000.00-13040.00%
KEYS230120P001450002022-07-05 11:20AM EDT145.0018.500.000.000.00-1300.00%
KEYS230120P001500002022-06-28 3:20PM EDT150.0019.000.000.000.00-41740.00%
KEYS230120P001550002022-06-17 11:23AM EDT155.0026.450.000.000.00-5350.00%
KEYS230120P001600002022-06-16 1:46PM EDT160.0032.300.000.000.00-7410.00%
KEYS230120P001650002022-06-13 9:30AM EDT165.0030.000.000.000.00-3880.00%
KEYS230120P001700002022-05-17 1:00PM EDT170.0035.2738.5042.500.00-52854.38%
KEYS230120P001750002022-03-09 1:25PM EDT175.0031.7530.1033.300.00-5330.00%
KEYS230120P001800002022-04-08 11:42AM EDT180.0034.6942.3045.400.00-52640.56%
KEYS230120P001850002022-04-08 11:42AM EDT185.0038.5846.6049.300.00-54839.37%
KEYS230120P001900002022-01-12 4:27PM EDT190.0023.0033.5037.200.00-5240.00%
KEYS230120P001950002022-01-04 3:43PM EDT195.0022.5037.0039.700.00-1110.00%
KEYS230120P002000002022-05-11 3:00PM EDT200.0069.0057.1061.700.00-11334.51%
KEYS230120P002100002022-04-20 10:51AM EDT210.0059.5072.0076.600.00-2257.50%
KEYS230120P002600002021-11-22 4:20PM EDT260.0070.9064.6066.700.00-440.00%