KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240607C00012500 | 2024-05-14 11:07AM EDT | 12.50 | 2.62 | 1.84 | 2.86 | 0.00 | - | 3 | 0 | 173.44% |
| KEY240607C00013000 | 2024-05-30 12:21PM EDT | 13.00 | 1.41 | 1.19 | 1.68 | +0.31 | +28.18% | 10 | 25 | 65.63% |
| KEY240607C00013500 | 2024-05-31 11:24AM EDT | 13.50 | 0.72 | 0.87 | 1.49 | +0.10 | +16.13% | 15 | 85 | 91.99% |
| KEY240607C00014000 | 2024-05-31 3:57PM EDT | 14.00 | 0.50 | 0.47 | 0.57 | +0.22 | +78.57% | 800 | 672 | 48.83% |
| KEY240607C00014500 | 2024-05-31 3:37PM EDT | 14.50 | 0.19 | 0.17 | 0.25 | +0.10 | +111.11% | 970 | 751 | 42.19% |
| KEY240607C00015000 | 2024-05-31 3:47PM EDT | 15.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 20 | 695 | 32.81% |
| KEY240607C00015500 | 2024-05-30 2:30PM EDT | 15.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 6 | 291 | 42.19% |
| KEY240607C00016000 | 2024-05-31 3:31PM EDT | 16.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 11 | 97 | 50.78% |
| KEY240607C00016500 | 2024-05-23 10:03AM EDT | 16.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 12 | 61.72% |
| KEY240607C00017000 | 2024-05-03 11:06AM EDT | 17.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 25 | 82 | 71.88% |
| KEY240607C00017500 | 2024-05-31 11:29AM EDT | 17.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 74 | 3 | 88.28% |
| KEY240607C00018000 | 2024-05-30 12:23PM EDT | 18.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 10 | 10 | 133.20% |
| KEY240607C00018500 | 2024-05-20 12:27PM EDT | 18.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | - | 7 | 153.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240607P00011000 | 2024-05-29 11:00AM EDT | 11.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 578 | 104.69% |
| KEY240607P00011500 | 2024-05-28 3:35PM EDT | 11.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 714 | 714 | 90.63% |
| KEY240607P00012000 | 2024-05-31 1:32PM EDT | 12.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 22 | 1 | 105.47% |
| KEY240607P00012500 | 2024-05-29 11:11AM EDT | 12.50 | 0.06 | 0.00 | 0.22 | 0.00 | - | 2 | 8 | 96.88% |
| KEY240607P00013000 | 2024-05-31 3:58PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 2,739 | 5,393 | 48.44% |
| KEY240607P00013500 | 2024-05-31 3:13PM EDT | 13.50 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 97 | 216 | 37.50% |
| KEY240607P00014000 | 2024-05-31 3:55PM EDT | 14.00 | 0.09 | 0.08 | 0.11 | -0.16 | -64.00% | 59 | 180 | 34.77% |
| KEY240607P00014500 | 2024-05-31 3:37PM EDT | 14.50 | 0.30 | 0.27 | 0.31 | -0.27 | -47.37% | 50 | 568 | 32.42% |
| KEY240607P00015000 | 2024-05-31 3:03PM EDT | 15.00 | 0.74 | 0.46 | 0.88 | -0.28 | -27.45% | 11 | 100 | 67.19% |
| KEY240607P00015500 | 2024-05-24 2:12PM EDT | 15.50 | 1.08 | 1.08 | 1.32 | 0.00 | - | 19 | 22 | 53.52% |
| KEY240607P00016000 | 2024-05-31 3:03PM EDT | 16.00 | 1.64 | 1.56 | 1.70 | -0.61 | -27.11% | 11 | 4 | 67.97% |
© 2024 Yahoo. All rights reserved.