Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed Price. Currency in USD
180.53-0.95 (-0.52%)
At close: 04:04PM EST
180.53 0.00 (0.00%)
After hours: 05:06PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS230120C000500002021-12-31 12:43PM EST50.00158.08140.60144.900.00-153397.02%
KEYS230120C000600002021-11-10 6:49AM EST60.0099.00139.30145.200.00-67452.66%
KEYS230120C000650002021-11-12 10:23AM EST65.00121.60139.50143.000.00-10464.82%
KEYS230120C000700002021-11-10 6:49AM EST70.0052.50130.70134.000.00-22395.68%
KEYS230120C000800002021-11-10 6:49AM EST80.00103.00121.00124.000.00-13349.95%
KEYS230120C000850002021-11-10 6:49AM EST85.0050.02116.50119.500.00-22333.37%
KEYS230120C000900002021-11-10 6:49AM EST90.0067.30110.40116.500.00-12317.52%
KEYS230120C000950002021-11-10 6:49AM EST95.0051.37107.10110.000.00-14300.12%
KEYS230120C001000002022-07-14 9:41AM EST100.0041.5068.7072.400.00-1270.00%
KEYS230120C001050002021-12-07 3:52PM EST105.0099.0087.5092.500.00-14210.40%
KEYS230120C001100002022-01-03 2:39PM EST110.0096.2383.5088.000.00-28202.73%
KEYS230120C001150002021-11-05 2:59PM EST115.0072.5187.2091.500.00-328242.62%
KEYS230120C001200002022-07-01 12:15PM EST120.0023.4247.7051.600.00-7120.00%
KEYS230120C001250002021-11-10 6:49AM EST125.0048.4578.8082.300.00-252222.14%
KEYS230120C001300002022-07-01 12:15PM EST130.0017.0740.3042.400.00-2430.00%
KEYS230120C001350002022-08-04 2:13PM EST135.0038.7037.3039.800.00-6230.00%
KEYS230120C001400002022-08-11 1:03PM EST140.0034.2033.7035.30+34.20-71370.00%
KEYS230120C001450002022-07-29 12:41PM EST145.0026.2029.3030.900.00-1490.00%
KEYS230120C001500002022-08-04 11:46AM EST150.0026.7025.8027.200.00-11050.00%
KEYS230120C001550002022-08-08 11:50AM EST155.0021.7222.4023.800.00-2940.00%
KEYS230120C001600002022-08-11 10:54AM EST160.0019.7019.5020.40+1.25+6.78%108190.00%
KEYS230120C001650002022-08-10 2:36PM EST165.0015.9316.3017.60+1.53+10.63%210229.24%
KEYS230120C001700002022-08-10 8:42AM EST170.0012.5013.5015.50+0.50+4.17%37336.34%
KEYS230120C001750002022-08-11 8:51AM EST175.0011.9011.5012.400.00-462636.11%
KEYS230120C001800002022-08-09 10:52AM EST180.007.808.8010.600.00-175639.25%
KEYS230120C001850002022-08-03 10:21AM EST185.006.507.208.600.00-310640.04%
KEYS230120C001900002022-07-27 12:17PM EST190.003.005.807.000.00-1214141.03%
KEYS230120C001950002022-08-10 2:45PM EST195.004.284.705.90+4.28-18242.85%
KEYS230120C002000002022-08-11 9:00AM EST200.003.803.704.40+0.50+15.15%16641.91%
KEYS230120C002100002022-01-05 12:59PM EST210.0019.0016.7018.30-2.10-9.95%2353105.81%
KEYS230120C002200002022-07-29 2:49PM EST220.001.101.052.300.00-123248.08%
KEYS230120C002300002022-07-29 8:30AM EST230.000.550.551.350.00-5614647.75%
KEYS230120C002400002022-01-03 2:53PM EST240.0012.508.609.700.00-242598.63%
KEYS230120C002500002021-12-27 9:49AM EST250.0010.706.407.800.00-13596.04%
KEYS230120C002600002022-01-05 10:52AM EST260.006.274.606.90-1.33-17.50%323995.42%
KEYS230120C002700002021-11-16 2:58PM EST270.004.605.406.500.00--100102.53%
KEYS230120C002800002021-12-22 2:22PM EST280.004.843.204.000.00-110393.41%
KEYS230120C002900002021-12-27 2:17PM EST290.004.802.503.100.00-1992.31%
KEYS230120C003000002022-01-03 11:45AM EST300.003.802.052.450.00-22092.09%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS230120P000475002022-07-19 9:02AM EST47.500.100.000.450.00-3064161.91%
KEYS230120P000600002021-12-06 12:01PM EST60.000.010.000.000.00-109550.00%
KEYS230120P000650002022-07-14 2:23PM EST65.000.500.000.750.00--1135.16%
KEYS230120P000800002021-11-10 6:49AM EST80.003.000.005.000.00--10158.89%
KEYS230120P000875002021-11-10 6:49AM EST87.505.650.005.000.00-4442143.73%
KEYS230120P000900002021-12-06 12:01PM EST90.001.310.652.100.00-1010120.85%
KEYS230120P000925002022-07-11 12:32PM EST92.501.500.003.600.00-37124.00%
KEYS230120P000975002021-11-10 6:49AM EST97.502.000.905.000.00--2131.08%
KEYS230120P001000002022-07-29 9:13AM EST100.001.400.003.500.00-75110.89%
KEYS230120P001100002021-11-10 6:49AM EST110.004.901.753.900.00-15108.57%
KEYS230120P001150002022-07-19 10:03AM EST115.003.300.502.300.00-140384.08%
KEYS230120P001200002021-11-23 3:11PM EST120.002.902.452.850.00-2391.59%
KEYS230120P001250002022-08-10 8:44AM EST125.002.751.853.00+0.20+7.84%34582.30%
KEYS230120P001300002022-08-10 9:08AM EST130.003.201.853.00-0.40-11.11%21975.49%
KEYS230120P001350002022-08-10 12:16PM EST135.003.702.953.70-0.30-7.50%211376.12%
KEYS230120P001400002022-08-10 9:18AM EST140.004.803.804.40-0.20-4.00%239574.57%
KEYS230120P001450002022-08-10 9:20AM EST145.006.004.605.50-0.10-1.64%215573.30%
KEYS230120P001500002022-08-10 9:17AM EST150.007.305.807.10-0.10-1.35%224373.61%
KEYS230120P001550002022-08-10 9:01AM EST155.008.907.308.60-0.70-7.29%26773.33%
KEYS230120P001600002022-08-10 8:50AM EST160.0010.709.0010.50-0.80-6.96%24973.45%
KEYS230120P001650002022-08-08 11:21AM EST165.0012.8011.4012.500.00-18974.32%
KEYS230120P001700002022-08-09 10:18AM EST170.0016.1013.2015.000.00-84574.02%
KEYS230120P001750002022-01-04 3:50PM EST175.0013.6014.9015.700.00-21369.20%
KEYS230120P001800002022-08-10 11:40AM EST180.0020.6518.3020.50+20.65-40.47%12774.87%
KEYS230120P001850002022-01-05 2:35PM EST185.0019.0019.0019.90+1.10+6.15%11364.25%
KEYS230120P001900002022-01-04 3:39PM EST190.0019.8021.3022.900.00-31862.73%
KEYS230120P001950002022-01-04 2:43PM EST195.0022.5023.8025.000.00-11158.97%
KEYS230120P002000002022-01-04 9:36AM EST200.0023.0126.1029.400.00-11358.37%
KEYS230120P002100002022-01-05 10:33AM EST210.0031.3332.6035.30+5.33+20.50%1151.93%
KEYS230120P002600002021-11-22 3:20PM EST260.0070.9063.6067.900.00-440.00%
Advertisement
Advertisement