Australia markets open in 1 hour 56 minutes

KeyCorp (KEY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.57+0.30 (+1.84%)
At close: 04:00PM EDT
16.59 +0.02 (+0.12%)
After hours: 05:29PM 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 EDT9.007.206.409.650.00-107530.47%
KEY240920C000100002024-08-26 2:00PM EDT10.006.855.557.600.00-3200187.50%
KEY240920C000110002024-08-28 10:06AM EDT11.005.825.106.800.00-1010368.36%
KEY240920C000120002024-08-26 3:33PM EDT12.004.933.555.600.00-8420125.00%
KEY240920C000130002024-09-10 9:44AM EDT13.003.152.914.600.00-12199.22%
KEY240920C000140002024-09-04 11:39AM EDT14.002.652.042.810.00-515167.97%
KEY240920C000145002024-08-28 10:35AM EDT14.502.362.022.370.00-256114.84%
KEY240920C000150002024-09-17 10:31AM EDT15.001.641.531.98+0.27+19.71%122107.81%
KEY240920C000155002024-09-17 11:32AM EDT15.501.181.061.12+0.25+26.88%112053.13%
KEY240920C000160002024-09-17 10:31AM EDT16.000.650.630.68+0.17+35.42%182,98346.48%
KEY240920C000165002024-09-17 3:31PM EDT16.500.250.100.32+0.09+56.25%1761,59641.02%
KEY240920C000170002024-09-17 3:58PM EDT17.000.100.080.10+0.05+100.00%5305,80737.11%
KEY240920C000175002024-09-17 3:19PM EDT17.500.030.030.04+0.01+50.00%1076,29442.19%
KEY240920C000180002024-09-17 12:11PM EDT18.000.020.010.060.00-552,62255.47%
KEY240920C000185002024-09-16 3:43PM EDT18.500.020.010.020.00-210257.81%
KEY240920C000190002024-09-17 2:58PM EDT19.000.010.000.020.00-283665.63%
KEY240920C000200002024-09-16 9:39AM EDT20.000.010.000.030.00-320390.63%
KEY240920C000205002024-09-13 12:34PM EDT20.500.010.000.100.00-2237123.44%
KEY240920C000210002024-09-13 12:27PM EDT21.000.010.000.050.00-14689118.75%
KEY240920C000215002024-09-13 9:56AM EDT21.500.01-0.100.00--21167.19%
KEY240920C000220002024-08-14 9:51AM EDT22.000.010.000.100.00-19154.69%
KEY240920C000230002024-08-13 3:53PM EDT23.000.130.000.040.00-1116150.00%
KEY240920C000240002024-03-28 2:33PM EDT24.000.070.000.220.00-139222.66%
KEY240920C000250002024-08-14 9:44AM EDT25.000.010.000.020.00-113165.63%
KEY240920C000300002024-08-12 11:00AM EDT30.000.010.000.150.00--25297.66%
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 EDT7.000.010.000.100.00-7086428.13%
KEY240920P000080002024-03-15 3:29PM EDT8.000.110.040.240.00-211450.00%
KEY240920P000090002024-06-14 1:22PM EDT9.000.070.011.950.00-6121701.56%
KEY240920P000100002024-08-12 9:30AM EDT10.000.350.000.120.00-107,348276.56%
KEY240920P000105002024-09-04 12:58PM EDT10.500.010.000.100.00--20243.75%
KEY240920P000110002024-09-09 9:50AM EDT11.000.010.000.020.00-25534175.00%
KEY240920P000120002024-09-11 10:12AM EDT12.000.010.000.010.00-103,558125.00%
KEY240920P000125002024-09-12 9:30AM EDT12.500.010.000.010.00-32292112.50%
KEY240920P000130002024-09-12 12:14PM EDT13.000.030.000.050.00-411,275126.56%
KEY240920P000135002024-09-16 9:30AM EDT13.500.070.000.150.00-2031137.50%
KEY240920P000140002024-09-17 3:33PM EDT14.000.010.000.020.00-1,0341,71779.69%
KEY240920P000145002024-09-16 3:27PM EDT14.500.020.010.160.00-16102.34%
KEY240920P000150002024-09-17 11:45AM EDT15.000.010.010.020.00-12,43054.69%
KEY240920P000155002024-09-17 3:40PM EDT15.500.040.020.040.00-1517050.00%
KEY240920P000160002024-09-17 3:45PM EDT16.000.080.060.09-0.04-33.33%1911,74042.58%
KEY240920P000165002024-09-17 3:52PM EDT16.500.250.200.24-0.08-24.24%1121,08639.65%
KEY240920P000170002024-09-17 9:43AM EDT17.000.650.120.56-0.11-14.47%184342.19%
KEY240920P000175002024-09-13 11:40AM EDT17.501.440.931.070.00-43250.39%
KEY240920P000180002024-08-27 3:56PM EDT18.001.331.402.280.00-2176133.20%
KEY240920P000190002024-07-05 3:46PM EDT19.005.054.654.750.00-1398455.47%
KEY240920P000200002024-08-13 11:21AM EDT20.004.633.454.850.00-811260.94%
KEY240920P000210002024-09-06 3:54PM EDT21.005.304.404.500.00-39114.06%
KEY240920P000220002024-08-13 11:21AM EDT22.006.605.255.950.00-20202.34%