Australia markets closed

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
176.91-0.54 (-0.30%)
At close: 04:04PM EST
176.91 0.00 (0.00%)
After hours: 05:00PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS230217C001500002022-11-28 11:45AM EST150.0029.8020.6022.400.00-100.00%
KEYS230217C001550002023-01-09 10:07AM EST155.0024.8021.4023.900.00-11561.40%
KEYS230217C001600002023-01-17 3:52PM EST160.0026.7116.7019.200.00-1254.22%
KEYS230217C001650002023-01-23 2:55PM EST165.0016.6012.8015.100.00-13251.07%
KEYS230217C001700002023-01-20 2:47PM EST170.0011.668.9010.700.00-211243.52%
KEYS230217C001750002023-01-27 12:15PM EST175.007.796.206.500.00-35035.24%
KEYS230217C001800002023-01-25 3:27PM EST180.005.803.504.400.00-218336.79%
KEYS230217C001850002023-01-25 12:54PM EST185.002.601.502.400.00-1540334.50%
KEYS230217C001900002023-01-30 3:46PM EST190.000.900.701.35-1.00-52.63%5260234.69%
KEYS230217C001950002023-01-27 3:22PM EST195.000.630.000.650.00-15233.96%
KEYS230217C002000002023-01-13 1:38PM EST200.000.400.000.750.00-13541.68%
KEYS230217C002100002023-01-26 12:14PM EST210.000.150.000.200.00-11040.92%
KEYS230217C002200002022-12-01 9:54AM EST220.000.750.004.800.00-1186.29%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS230217P001000002022-10-07 8:30AM EST100.001.150.004.800.00-1010193.21%
KEYS230217P001200002023-01-18 12:19PM EST120.000.050.000.700.00-121393.07%
KEYS230217P001300002023-01-03 3:55PM EST130.000.800.000.150.00-1660.35%
KEYS230217P001350002023-01-10 2:17PM EST135.000.400.000.200.00-1455.86%
KEYS230217P001400002023-01-20 11:40AM EST140.000.210.000.200.00-13154.88%
KEYS230217P001450002022-12-23 10:15AM EST145.001.550.001.950.00-11166.55%
KEYS230217P001550002023-01-13 11:45AM EST155.000.750.003.30-0.05-6.25%1002257.57%
KEYS230217P001600002023-01-26 10:40AM EST160.000.880.251.400.00-324045.17%
KEYS230217P001650002023-01-30 1:50PM EST165.001.150.802.20-0.05-4.17%27442.88%
KEYS230217P001700002023-01-30 10:16AM EST170.002.152.152.850.00-1008236.76%
KEYS230217P001750002023-01-30 1:50PM EST175.003.703.204.40+0.14+3.93%218634.01%
KEYS230217P001800002023-01-24 1:39PM EST180.004.385.706.700.00-610531.67%
KEYS230217P001850002023-01-27 2:18PM EST185.009.098.6010.500.00-23234.58%
KEYS230217P001900002023-01-23 2:09PM EST190.0010.6012.3014.500.00-14014335.25%
KEYS230217P002000002022-08-22 9:19AM EST200.0030.7032.6036.100.00-21125.13%