Australia markets open in 9 hours 57 minutes

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
174.13-0.59 (-0.34%)
At close: 4:02PM EDT
173.20 -0.93 (-0.53%)
Pre-market: 08:43AM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS211119C001100002021-08-25 5:28PM EDT110.0044.9666.7070.800.00-55153.78%
KEYS211119C001150002021-08-20 10:18AM EDT115.0054.4060.3064.800.00-5049129.22%
KEYS211119C001200002021-08-25 5:28PM EDT120.0041.6056.7060.900.00-10132.23%
KEYS211119C001250002021-10-04 10:30AM EDT125.0036.400.000.000.00-100.00%
KEYS211119C001300002021-09-28 12:59PM EDT130.0039.200.000.000.00-110.00%
KEYS211119C001350002021-08-25 5:28PM EDT135.0031.6041.7046.000.00-127101.98%
KEYS211119C001400002021-10-15 11:47AM EDT140.0028.100.000.000.00-270.00%
KEYS211119C001450002021-09-14 10:59AM EDT145.0033.8022.9026.700.00-132010.00%
KEYS211119C001500002021-10-19 10:45AM EDT150.0024.580.000.000.00-5560.00%
KEYS211119C001550002021-10-19 3:38PM EDT155.0020.360.000.000.00-62510.00%
KEYS211119C001600002021-10-19 12:40PM EDT160.0014.900.000.000.00-32380.00%
KEYS211119C001650002021-10-20 3:28PM EDT165.0010.800.000.000.00-32250.00%
KEYS211119C001700002021-10-20 3:22PM EDT170.007.200.000.000.00-43190.00%
KEYS211119C001750002021-10-20 3:36PM EDT175.004.500.000.000.00-371330.39%
KEYS211119C001800002021-10-20 3:21PM EDT180.002.300.000.000.00-71893.13%
KEYS211119C001850002021-10-20 3:42PM EDT185.001.100.000.000.00-63236.25%
KEYS211119C001900002021-10-20 10:21AM EDT190.000.750.000.000.00-1366.25%
KEYS211119C001950002021-10-07 9:55AM EDT195.000.240.000.000.00-11,1106.25%
KEYS211119C002000002021-10-07 9:58AM EDT200.000.110.000.000.00-11512.50%
KEYS211119C002100002021-08-30 10:18AM EDT210.000.530.000.850.00-1145.58%
KEYS211119C002200002021-09-03 12:58PM EDT220.000.400.004.800.00-3370.36%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS211119P001000002021-08-25 5:28PM EDT100.000.900.004.200.00-12141.87%
KEYS211119P001050002021-08-25 5:28PM EDT105.000.960.004.800.00--10136.28%
KEYS211119P001100002021-08-25 5:28PM EDT110.002.100.004.300.00--2122.46%
KEYS211119P001150002021-10-06 1:19PM EDT115.000.400.000.000.00-2625.00%
KEYS211119P001200002021-08-25 5:28PM EDT120.001.300.654.300.00-316107.96%
KEYS211119P001250002021-10-01 2:37PM EDT125.000.310.000.000.00-101425.00%
KEYS211119P001300002021-10-08 2:09PM EDT130.000.500.000.000.00-11425.00%
KEYS211119P001350002021-10-06 12:48PM EDT135.001.000.000.000.00-11625.00%
KEYS211119P001400002021-10-04 3:18PM EDT140.001.350.000.000.00-52412.50%
KEYS211119P001450002021-10-08 3:33PM EDT145.001.450.000.000.00-106712.50%
KEYS211119P001500002021-10-18 12:24PM EDT150.000.570.000.000.00-234112.50%
KEYS211119P001550002021-10-19 2:19PM EDT155.000.530.000.000.00-15412.50%
KEYS211119P001600002021-10-20 2:05PM EDT160.001.100.000.000.00-2374766.25%
KEYS211119P001650002021-10-19 2:19PM EDT165.001.880.000.000.00-45763.13%
KEYS211119P001700002021-10-19 11:21AM EDT170.003.100.000.000.00-131001.56%
KEYS211119P001750002021-10-20 12:06PM EDT175.005.600.000.000.00-1350.00%
KEYS211119P001800002021-10-15 1:32PM EDT180.0012.390.000.000.00-1370.00%
KEYS211119P001850002021-09-07 11:41AM EDT185.009.8019.5023.200.00-51274.70%