Australia markets open in 5 hours 36 minutes

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
164.55+2.84 (+1.76%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS210820C001000002021-07-21 11:56AM EDT100.0055.5162.3066.700.00--0162.48%
KEYS210820C001050002021-03-01 1:52PM EDT105.0041.4037.8042.000.00--00.00%
KEYS210820C001100002021-06-15 12:54PM EDT110.0038.5044.4049.000.00-160.00%
KEYS210820C001150002021-07-30 9:30AM EDT115.0046.1447.7051.30+10.54+29.61%251118.36%
KEYS210820C001200002021-07-16 3:50PM EDT120.0035.4042.4047.000.00-1265.04%
KEYS210820C001250002021-07-23 12:29PM EDT125.0035.4037.5041.500.00-1999.61%
KEYS210820C001300002021-06-28 1:32PM EDT130.0024.8628.8032.700.00-2280.00%
KEYS210820C001350002021-07-19 1:13PM EDT135.0020.0027.6031.200.00-93374.37%
KEYS210820C001400002021-07-28 3:35PM EDT140.0021.3722.9027.100.00-199574.76%
KEYS210820C001450002021-07-30 1:21PM EDT145.0017.4018.4022.40+0.40+2.35%611966.77%
KEYS210820C001500002021-07-30 2:30PM EDT150.0015.3214.1016.90+1.62+11.82%1038750.98%
KEYS210820C001550002021-07-30 3:41PM EDT155.0011.559.9013.20+2.55+28.33%1127550.13%
KEYS210820C001600002021-07-30 3:03PM EDT160.008.007.008.20+2.50+45.45%9078737.20%
KEYS210820C001650002021-07-30 3:56PM EDT165.005.054.505.20+1.52+43.06%21966935.24%
KEYS210820C001700002021-07-30 2:59PM EDT170.002.892.353.60+0.99+52.11%27729837.98%
KEYS210820C001750002021-07-30 3:31PM EDT175.001.851.051.90+1.07+137.18%46035.68%
KEYS210820C001800002021-07-30 2:25PM EDT180.000.500.505.00+0.05+11.11%2614151.54%
KEYS210820C001850002021-07-30 3:00PM EDT185.000.400.100.65+0.20+100.00%7055037.55%
KEYS210820C001900002021-03-11 11:26AM EDT190.001.400.201.900.00-15159.24%
KEYS210820C001950002021-07-23 3:15PM EDT195.000.150.000.950.00-216454.18%
KEYS210820C002000002021-04-05 11:49AM EDT200.000.600.000.800.00-153457.47%
KEYS210820C002200002021-04-05 10:52AM EDT220.000.430.005.000.00-10102.56%
KEYS210820C002300002021-02-19 10:31AM EDT230.001.100.005.000.00-13112.96%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS210820P000800002021-01-28 2:19PM EDT80.001.000.001.300.00--1171.39%
KEYS210820P000850002021-06-21 10:45AM EDT85.001.200.004.800.00--1210.94%
KEYS210820P000950002021-03-19 3:59PM EDT95.000.850.000.000.00-1026550.00%
KEYS210820P001000002021-02-19 2:10PM EDT100.002.100.004.900.00-3426168.31%
KEYS210820P001050002021-07-01 2:11PM EDT105.000.250.001.050.00-62108.98%
KEYS210820P001100002021-07-22 3:58PM EDT110.000.050.051.100.00-118101.07%
KEYS210820P001150002021-07-01 2:11PM EDT115.000.300.001.100.00-63690.77%
KEYS210820P001200002021-07-19 1:13PM EDT120.000.350.000.750.00-386975.88%
KEYS210820P001250002021-07-27 1:38PM EDT125.000.280.000.750.00-111767.48%
KEYS210820P001300002021-07-29 9:44AM EDT130.000.010.000.750.00-310659.38%
KEYS210820P001350002021-07-23 11:07AM EDT135.000.230.050.600.00-110750.00%
KEYS210820P001400002021-07-22 2:19PM EDT140.000.550.050.700.00-1113150.39%
KEYS210820P001450002021-07-30 10:21AM EDT145.000.700.051.250.00-139849.54%
KEYS210820P001500002021-07-30 3:31PM EDT150.001.200.154.80+0.11+10.09%822952.14%
KEYS210820P001550002021-07-30 3:40PM EDT155.002.001.202.60-0.05-2.44%44441.91%
KEYS210820P001600002021-07-30 3:00PM EDT160.003.222.553.50-0.48-12.97%94536.16%
KEYS210820P001650002021-07-30 1:49PM EDT165.005.502.555.70-0.50-8.33%1535.57%
KEYS210820P001700002021-06-15 9:54AM EDT170.0021.4511.8013.900.00--163.35%