Australia markets closed

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
172.63+3.92 (+2.32%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS211119C001100002021-08-25 5:28PM EDT110.0044.9666.7070.800.00-55162.57%
KEYS211119C001150002021-08-20 10:18AM EDT115.0054.4060.3064.800.00-5049139.33%
KEYS211119C001200002021-08-25 5:28PM EDT120.0041.6056.7060.900.00-10140.04%
KEYS211119C001250002021-10-04 10:30AM EDT125.0036.400.000.000.00-100.00%
KEYS211119C001300002021-09-28 12:59PM EDT130.0039.200.000.000.00-100.00%
KEYS211119C001350002021-08-25 5:28PM EDT135.0031.6041.7046.000.00-127108.52%
KEYS211119C001400002021-10-15 11:47AM EDT140.0028.100.000.000.00-200.00%
KEYS211119C001450002021-09-14 10:59AM EDT145.0033.8022.9026.700.00-132010.00%
KEYS211119C001500002021-10-18 11:48AM EDT150.0022.300.000.000.00-100.00%
KEYS211119C001550002021-10-11 11:55AM EDT155.0011.120.000.000.00-200.00%
KEYS211119C001600002021-10-14 10:14AM EDT160.009.500.000.000.00-100.00%
KEYS211119C001650002021-10-18 1:56PM EDT165.009.620.000.000.00-200.00%
KEYS211119C001700002021-10-18 3:29PM EDT170.006.600.000.000.00-6200.00%
KEYS211119C001750002021-10-18 2:34PM EDT175.003.800.000.000.00-2201.56%
KEYS211119C001800002021-10-18 1:56PM EDT180.001.830.000.000.00-1303.13%
KEYS211119C001850002021-10-18 3:33PM EDT185.001.000.000.000.00-15506.25%
KEYS211119C001900002021-10-18 11:39AM EDT190.000.450.000.000.00-106.25%
KEYS211119C001950002021-10-07 9:55AM EDT195.000.240.000.000.00-1012.50%
KEYS211119C002000002021-10-07 9:58AM EDT200.000.110.000.000.00-1012.50%
KEYS211119C002100002021-08-30 10:18AM EDT210.000.530.000.850.00-1145.73%
KEYS211119C002200002021-09-03 12:58PM EDT220.000.400.004.800.00-3370.00%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS211119P001000002021-08-25 5:28PM EDT100.000.900.004.200.00-12135.89%
KEYS211119P001050002021-08-25 5:28PM EDT105.000.960.004.800.00--10130.42%
KEYS211119P001100002021-08-25 5:28PM EDT110.002.100.004.300.00--2117.04%
KEYS211119P001150002021-10-06 1:19PM EDT115.000.400.000.000.00-2025.00%
KEYS211119P001200002021-08-25 5:28PM EDT120.001.300.654.300.00-316102.93%
KEYS211119P001250002021-10-01 2:37PM EDT125.000.310.000.000.00-10025.00%
KEYS211119P001300002021-10-08 2:09PM EDT130.000.500.000.000.00-1025.00%
KEYS211119P001350002021-10-06 12:48PM EDT135.001.000.000.000.00-1012.50%
KEYS211119P001400002021-10-04 3:18PM EDT140.001.350.000.000.00-5012.50%
KEYS211119P001450002021-10-08 3:33PM EDT145.001.450.000.000.00-10012.50%
KEYS211119P001500002021-10-18 12:24PM EDT150.000.570.000.000.00-2012.50%
KEYS211119P001550002021-10-13 2:55PM EDT155.002.520.000.000.00-206.25%
KEYS211119P001600002021-10-18 1:21PM EDT160.001.350.000.000.00-1106.25%
KEYS211119P001650002021-10-18 1:45PM EDT165.002.300.000.000.00-1503.13%
KEYS211119P001700002021-10-18 1:56PM EDT170.003.950.000.000.00-1201.56%
KEYS211119P001750002021-10-18 1:56PM EDT175.006.310.000.000.00-100.00%
KEYS211119P001800002021-10-15 1:32PM EDT180.0012.390.000.000.00-100.00%
KEYS211119P001850002021-09-07 11:41AM EDT185.009.8019.5023.200.00-51267.96%