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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS230120C000500002021-08-25 5:28PM EDT50.0098.10126.50131.500.00-966074.87%
KEYS230120C000600002021-08-25 5:28PM EDT60.0099.00117.00122.000.00-6768.19%
KEYS230120C000650002021-08-25 5:28PM EDT65.0041.60112.00117.000.00--163.60%
KEYS230120C000700002021-08-25 5:28PM EDT70.0052.50107.50112.000.00-2260.79%
KEYS230120C000800002021-09-07 1:59PM EDT80.00103.0083.0088.000.00-130.00%
KEYS230120C000850002021-08-25 5:28PM EDT85.0050.0293.0098.000.00--252.90%
KEYS230120C000900002021-08-25 5:28PM EDT90.0067.3088.6093.000.00-1250.61%
KEYS230120C000950002021-08-25 5:28PM EDT95.0051.3783.5088.500.00-1456.12%
KEYS230120C001000002021-08-31 2:34PM EDT100.0082.0067.0071.500.00-1280.00%
KEYS230120C001050002021-08-25 5:28PM EDT105.0061.0074.6079.400.00-1551.48%
KEYS230120C001100002021-10-21 9:55AM EDT110.0066.800.000.000.00-160.00%
KEYS230120C001150002021-09-16 2:46PM EDT115.0069.7056.8060.900.00-28410.00%
KEYS230120C001200002021-09-20 2:08PM EDT120.0059.1161.0062.700.00-11737.71%
KEYS230120C001250002021-08-18 1:11PM EDT125.0048.4557.5061.000.00-25242.04%
KEYS230120C001300002021-08-30 9:30AM EDT130.0055.5643.8046.300.00-2270.00%
KEYS230120C001350002021-09-20 1:21PM EDT135.0047.0048.7050.400.00-22234.82%
KEYS230120C001400002021-10-04 10:18AM EDT140.0034.700.000.000.00-2540.00%
KEYS230120C001450002021-10-26 1:49PM EDT145.0042.300.000.000.00-1410.00%
KEYS230120C001500002021-10-22 12:25PM EDT150.0038.000.000.000.00-12890.00%
KEYS230120C001550002021-10-14 12:41PM EDT155.0028.110.000.000.00-1380.00%
KEYS230120C001600002021-10-27 3:09PM EDT160.0033.400.000.000.00-1570.00%
KEYS230120C001650002021-10-18 12:15PM EDT165.0026.200.000.000.00-4150.00%
KEYS230120C001700002021-10-21 9:30AM EDT170.0024.600.000.000.00-1270.00%
KEYS230120C001750002021-10-20 10:55AM EDT175.0023.320.000.000.00-1210.00%
KEYS230120C001800002021-10-22 10:43AM EDT180.0022.100.000.000.00-2200.39%
KEYS230120C001850002021-10-26 12:40PM EDT185.0019.500.000.000.00-130.78%
KEYS230120C001900002021-10-25 10:05AM EDT190.0016.600.000.000.00-7401.56%
KEYS230120C001950002021-08-23 2:20PM EDT195.0013.6015.9016.800.00-1530.25%
KEYS230120C002000002021-10-19 9:44AM EDT200.0011.500.000.000.00-2223.13%
KEYS230120C002100002021-10-15 11:40AM EDT210.007.880.000.000.00-1083.13%
KEYS230120C002200002021-10-19 3:59PM EDT220.007.100.000.000.00-12283.13%
KEYS230120C002300002021-08-23 1:46PM EDT230.006.006.307.300.00-111628.59%
KEYS230120C002400002021-08-19 12:00PM EDT240.004.204.407.400.00--131.24%
KEYS230120C002500002021-10-05 3:32PM EDT250.002.250.000.000.00--516.25%
KEYS230120C002600002021-09-28 2:00PM EDT260.002.100.000.000.00--26.25%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS230120P000475002021-08-25 5:28PM EDT47.501.650.200.500.00--456.25%
KEYS230120P000600002021-08-25 5:28PM EDT60.000.750.005.000.00-109567.85%
KEYS230120P000800002021-08-25 5:28PM EDT80.003.000.354.700.00--1051.70%
KEYS230120P000875002021-08-25 5:28PM EDT87.505.650.805.000.00-444256.65%
KEYS230120P000900002021-08-25 5:28PM EDT90.003.000.805.000.00--1054.80%
KEYS230120P000925002021-08-25 5:28PM EDT92.506.800.955.000.00-3053.00%
KEYS230120P000975002021-08-25 1:20PM EDT97.502.001.704.100.00--246.56%
KEYS230120P001000002021-10-07 2:22PM EDT100.003.100.000.000.00-2412.50%
KEYS230120P001100002021-10-08 9:56AM EDT110.004.900.000.000.00-156.25%
KEYS230120P001150002021-10-08 10:27AM EDT115.005.700.000.000.00-116.25%
KEYS230120P001200002021-10-08 1:09PM EDT120.006.800.000.000.00-116.25%
KEYS230120P001300002021-10-14 3:39PM EDT130.007.130.000.000.00-6146.25%
KEYS230120P001350002021-10-25 10:06AM EDT135.007.200.000.000.00-146.25%
KEYS230120P001400002021-10-26 1:42PM EDT140.008.000.000.000.00-6143.13%
KEYS230120P001450002021-10-26 12:27PM EDT145.009.300.000.000.00-143.13%
KEYS230120P001500002021-10-26 12:24PM EDT150.0010.700.000.000.00-11563.13%
KEYS230120P001550002021-10-26 12:20PM EDT155.0012.300.000.000.00-153.13%
KEYS230120P001600002021-10-26 12:21PM EDT160.0014.100.000.000.00-1121.56%
KEYS230120P001650002021-10-26 12:38PM EDT165.0016.100.000.000.00-1771.56%
KEYS230120P001800002021-09-02 12:07PM EDT180.0023.5028.5031.000.00--137.53%
KEYS230120P002000002021-10-06 1:51PM EDT200.0046.700.000.000.00-420.00%