Australia markets closed

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
181.38-1.59 (-0.87%)
At close: 04:03PM EST
181.35 -0.03 (-0.02%)
After hours: 07:05PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS230616C000800002022-12-21 3:46PM EST80.0095.1099.60102.000.00-12173.88%
KEYS230616C000850002022-09-13 9:26AM EST85.0088.9568.0071.500.00-20200.00%
KEYS230616C001350002022-10-26 11:16AM EST135.0049.8046.3049.800.00--048.00%
KEYS230616C001400002023-01-03 1:25PM EST140.0036.7045.0047.300.00-2253.78%
KEYS230616C001450002023-01-12 1:13PM EST145.0040.800.000.000.00-100.00%
KEYS230616C001500002022-11-03 10:43AM EST150.0029.4536.6040.400.00--354.29%
KEYS230616C001600002023-01-19 1:14PM EST160.0025.660.000.000.00-100.00%
KEYS230616C001650002023-01-23 2:46PM EST165.0023.900.000.000.00-100.00%
KEYS230616C001700002023-02-01 11:00AM EST170.0018.060.000.000.00-200.00%
KEYS230616C001750002023-01-27 3:20PM EST175.0015.400.000.000.00-100.00%
KEYS230616C001800002023-02-08 11:59AM EST180.0013.640.000.000.00-300.00%
KEYS230616C001850002023-02-03 10:44AM EST185.0012.610.000.000.00-100.78%
KEYS230616C001900002023-02-06 10:45AM EST190.007.950.000.000.00-201.56%
KEYS230616C001950002023-02-02 2:59PM EST195.007.000.000.000.00-603.13%
KEYS230616C002000002023-02-08 11:22AM EST200.005.100.000.000.00-603.13%
KEYS230616C002100002023-02-08 12:12PM EST210.002.500.000.000.00-106.25%
KEYS230616C002200002023-01-18 10:12AM EST220.003.100.000.000.00-2906.25%
KEYS230616C002300002023-01-18 10:12AM EST230.001.700.000.000.00-2506.25%
KEYS230616C002400002022-12-14 3:58PM EST240.001.400.003.800.00-2243.63%
KEYS230616C002500002022-12-02 10:49AM EST250.001.290.004.800.00-21751.29%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS230616P000900002022-10-07 8:30AM EST90.001.950.004.800.00-1185.49%
KEYS230616P001200002022-11-18 10:56AM EST120.002.250.104.800.00-1155.85%
KEYS230616P001250002022-11-28 10:58AM EST125.002.400.004.800.00-485651.21%
KEYS230616P001300002022-11-18 10:56AM EST130.003.111.903.000.00-11150.28%
KEYS230616P001350002022-11-07 3:06PM EST135.005.172.403.400.00-515547.93%
KEYS230616P001400002022-11-25 10:23AM EST140.003.603.404.700.00-3849.09%
KEYS230616P001450002022-11-25 10:30AM EST145.004.504.505.400.00-21647.17%
KEYS230616P001500002023-02-07 12:53PM EST150.002.350.000.000.00-206.25%
KEYS230616P001550002023-02-08 10:59AM EST155.002.900.000.000.00-106.25%
KEYS230616P001600002023-01-24 3:13PM EST160.004.280.000.000.00-306.25%
KEYS230616P001650002023-01-06 3:12PM EST165.007.804.305.200.00-139828.40%
KEYS230616P001700002023-01-31 12:16PM EST170.007.400.000.000.00-103.13%
KEYS230616P001750002023-02-07 3:18PM EST175.007.400.000.000.00-10701.56%
KEYS230616P001800002023-01-19 10:03AM EST180.0012.000.000.000.00-100.39%
KEYS230616P001850002023-01-23 3:52PM EST185.0012.900.000.000.00-5300.00%
KEYS230616P001900002023-02-01 12:44PM EST190.0017.100.000.000.00-100.00%
KEYS230616P001950002023-02-01 12:26PM EST195.0020.100.000.000.00-400.00%
KEYS230616P002000002022-12-15 9:50AM EST200.0025.0021.1023.500.00--126.59%