Australia markets open in 1 hour 36 minutes

KeyCorp (KEY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.34+0.75 (+4.52%)
At close: 04:00PM EDT
17.21 -0.13 (-0.75%)
After hours: 06:13PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY240920C000080002024-07-08 10:40AM EDT8.006.056.356.550.00-560.00%
KEY240920C000090002024-09-16 11:34AM EDT9.007.207.758.450.00-107546.88%
KEY240920C000100002024-08-26 2:00PM EDT10.006.856.708.300.00-3200510.94%
KEY240920C000110002024-09-18 2:00PM EDT11.005.825.806.450.00-1010400.00%
KEY240920C000120002024-08-26 3:33PM EDT12.004.935.105.550.00-8420396.09%
KEY240920C000130002024-09-10 9:44AM EDT13.003.152.676.000.00-12774.22%
KEY240920C000140002024-09-19 10:25AM EDT14.003.252.865.40+0.40+14.04%1015444.53%
KEY240920C000145002024-08-28 10:35AM EDT14.502.362.713.300.00-256214.84%
KEY240920C000150002024-09-18 2:40PM EDT15.001.982.282.470.00-617123.44%
KEY240920C000155002024-09-18 3:13PM EDT15.501.271.752.600.00-2118205.86%
KEY240920C000160002024-09-19 12:44PM EDT16.001.201.282.20+0.21+21.21%1292,970186.72%
KEY240920C000165002024-09-19 3:49PM EDT16.500.840.680.96+0.57+211.11%1362,49282.03%
KEY240920C000170002024-09-19 3:51PM EDT17.000.350.330.49+0.28+400.00%8985,96357.03%
KEY240920C000175002024-09-19 3:54PM EDT17.500.050.030.05+0.02+66.67%866,30421.88%
KEY240920C000180002024-09-19 2:59PM EDT18.000.020.010.020.00-192,56037.50%
KEY240920C000185002024-09-19 3:05PM EDT18.500.010.000.22-0.01-50.00%9510491.41%
KEY240920C000190002024-09-18 1:17PM EDT19.000.010.000.000.00-183625.00%
KEY240920C000200002024-09-19 9:45AM EDT20.000.030.000.60+0.02+200.00%20215215.23%
KEY240920C000205002024-09-13 12:34PM EDT20.500.010.000.600.00-2237237.11%
KEY240920C000210002024-09-13 12:27PM EDT21.000.010.000.750.00-14689278.91%
KEY240920C000215002024-09-13 9:56AM EDT21.500.01-0.590.00--21355.47%
KEY240920C000220002024-08-14 9:51AM EDT22.000.010.000.100.00-19189.06%
KEY240920C000230002024-08-13 3:53PM EDT23.000.130.000.040.00-1116184.38%
KEY240920C000240002024-03-28 2:33PM EDT24.000.070.000.220.00-139282.81%
KEY240920C000250002024-08-14 9:44AM EDT25.000.010.000.020.00-113209.38%
KEY240920C000300002024-08-12 11:00AM EDT30.000.010.000.150.00--25392.19%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY240920P000030002024-06-26 9:30AM EDT3.000.020.000.000.00-27650.00%
KEY240920P000070002024-09-11 10:12AM EDT7.000.010.000.750.00-7086971.88%
KEY240920P000080002024-03-15 3:29PM EDT8.000.110.040.240.00-211664.06%
KEY240920P000090002024-06-14 1:22PM EDT9.000.070.011.950.00-61211,028.13%
KEY240920P000100002024-08-12 9:30AM EDT10.000.350.000.120.00-107,348417.19%
KEY240920P000105002024-09-04 12:58PM EDT10.500.010.000.750.00--20596.88%
KEY240920P000110002024-09-19 9:31AM EDT11.000.010.000.010.00-5534250.00%
KEY240920P000120002024-09-18 9:30AM EDT12.000.010.000.020.00-13,557218.75%
KEY240920P000125002024-09-12 9:30AM EDT12.500.010.000.010.00-32292181.25%
KEY240920P000130002024-09-12 12:14PM EDT13.000.030.000.050.00-411,275204.69%
KEY240920P000135002024-09-16 9:30AM EDT13.500.070.000.530.00-2031317.97%
KEY240920P000140002024-09-19 1:19PM EDT14.000.010.000.050.00-612,442159.38%
KEY240920P000145002024-09-16 3:27PM EDT14.500.020.000.210.00-16189.06%
KEY240920P000150002024-09-18 10:35AM EDT15.000.020.000.050.00-12,430115.63%
KEY240920P000155002024-09-18 3:11PM EDT15.500.010.000.050.00-1019493.75%
KEY240920P000160002024-09-19 1:38PM EDT16.000.010.000.010.00-2061,75853.13%
KEY240920P000165002024-09-19 2:55PM EDT16.500.010.010.03-0.12-92.31%671,35951.56%
KEY240920P000170002024-09-19 3:53PM EDT17.000.040.020.04-0.39-90.70%1341,13530.47%
KEY240920P000175002024-09-19 3:56PM EDT17.500.230.010.24-0.88-79.28%10928.52%
KEY240920P000180002024-09-19 10:16AM EDT18.000.800.620.77-0.53-39.85%116566.02%
KEY240920P000190002024-09-19 10:28AM EDT19.001.731.441.75-3.32-65.74%198107.81%
KEY240920P000200002024-08-13 11:21AM EDT20.004.633.454.850.00-811476.17%
KEY240920P000210002024-09-06 3:54PM EDT21.005.302.733.750.00-39182.03%
KEY240920P000220002024-08-13 11:21AM EDT22.006.605.255.950.00-20458.98%