KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240920C00008000 | 2024-07-08 10:40AM EDT | 8.00 | 6.05 | 6.35 | 6.55 | 0.00 | - | 5 | 6 | 0.00% |
| KEY240920C00009000 | 2024-09-16 11:34AM EDT | 9.00 | 7.20 | 7.75 | 8.45 | 0.00 | - | 10 | 7 | 546.88% |
| KEY240920C00010000 | 2024-08-26 2:00PM EDT | 10.00 | 6.85 | 6.70 | 8.30 | 0.00 | - | 320 | 0 | 510.94% |
| KEY240920C00011000 | 2024-09-18 2:00PM EDT | 11.00 | 5.82 | 5.80 | 6.45 | 0.00 | - | 10 | 10 | 400.00% |
| KEY240920C00012000 | 2024-08-26 3:33PM EDT | 12.00 | 4.93 | 5.10 | 5.55 | 0.00 | - | 842 | 0 | 396.09% |
| KEY240920C00013000 | 2024-09-10 9:44AM EDT | 13.00 | 3.15 | 2.67 | 6.00 | 0.00 | - | 1 | 2 | 774.22% |
| KEY240920C00014000 | 2024-09-19 10:25AM EDT | 14.00 | 3.25 | 2.86 | 5.40 | +0.40 | +14.04% | 10 | 15 | 444.53% |
| KEY240920C00014500 | 2024-08-28 10:35AM EDT | 14.50 | 2.36 | 2.71 | 3.30 | 0.00 | - | 25 | 6 | 214.84% |
| KEY240920C00015000 | 2024-09-18 2:40PM EDT | 15.00 | 1.98 | 2.28 | 2.47 | 0.00 | - | 6 | 17 | 123.44% |
| KEY240920C00015500 | 2024-09-18 3:13PM EDT | 15.50 | 1.27 | 1.75 | 2.60 | 0.00 | - | 2 | 118 | 205.86% |
| KEY240920C00016000 | 2024-09-19 12:44PM EDT | 16.00 | 1.20 | 1.28 | 2.20 | +0.21 | +21.21% | 129 | 2,970 | 186.72% |
| KEY240920C00016500 | 2024-09-19 3:49PM EDT | 16.50 | 0.84 | 0.68 | 0.96 | +0.57 | +211.11% | 136 | 2,492 | 82.03% |
| KEY240920C00017000 | 2024-09-19 3:51PM EDT | 17.00 | 0.35 | 0.33 | 0.49 | +0.28 | +400.00% | 898 | 5,963 | 57.03% |
| KEY240920C00017500 | 2024-09-19 3:54PM EDT | 17.50 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 86 | 6,304 | 21.88% |
| KEY240920C00018000 | 2024-09-19 2:59PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 19 | 2,560 | 37.50% |
| KEY240920C00018500 | 2024-09-19 3:05PM EDT | 18.50 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 95 | 104 | 91.41% |
| KEY240920C00019000 | 2024-09-18 1:17PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 836 | 25.00% |
| KEY240920C00020000 | 2024-09-19 9:45AM EDT | 20.00 | 0.03 | 0.00 | 0.60 | +0.02 | +200.00% | 20 | 215 | 215.23% |
| KEY240920C00020500 | 2024-09-13 12:34PM EDT | 20.50 | 0.01 | 0.00 | 0.60 | 0.00 | - | 22 | 37 | 237.11% |
| KEY240920C00021000 | 2024-09-13 12:27PM EDT | 21.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 14 | 689 | 278.91% |
| KEY240920C00021500 | 2024-09-13 9:56AM EDT | 21.50 | 0.01 | - | 0.59 | 0.00 | - | - | 21 | 355.47% |
| KEY240920C00022000 | 2024-08-14 9:51AM EDT | 22.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 189.06% |
| KEY240920C00023000 | 2024-08-13 3:53PM EDT | 23.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | 1 | 116 | 184.38% |
| KEY240920C00024000 | 2024-03-28 2:33PM EDT | 24.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 1 | 39 | 282.81% |
| KEY240920C00025000 | 2024-08-14 9:44AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 209.38% |
| KEY240920C00030000 | 2024-08-12 11:00AM EDT | 30.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 25 | 392.19% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240920P00003000 | 2024-06-26 9:30AM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 50.00% |
| KEY240920P00007000 | 2024-09-11 10:12AM EDT | 7.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 70 | 86 | 971.88% |
| KEY240920P00008000 | 2024-03-15 3:29PM EDT | 8.00 | 0.11 | 0.04 | 0.24 | 0.00 | - | 2 | 11 | 664.06% |
| KEY240920P00009000 | 2024-06-14 1:22PM EDT | 9.00 | 0.07 | 0.01 | 1.95 | 0.00 | - | 6 | 121 | 1,028.13% |
| KEY240920P00010000 | 2024-08-12 9:30AM EDT | 10.00 | 0.35 | 0.00 | 0.12 | 0.00 | - | 10 | 7,348 | 417.19% |
| KEY240920P00010500 | 2024-09-04 12:58PM EDT | 10.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 20 | 596.88% |
| KEY240920P00011000 | 2024-09-19 9:31AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 534 | 250.00% |
| KEY240920P00012000 | 2024-09-18 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,557 | 218.75% |
| KEY240920P00012500 | 2024-09-12 9:30AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 292 | 181.25% |
| KEY240920P00013000 | 2024-09-12 12:14PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 41 | 1,275 | 204.69% |
| KEY240920P00013500 | 2024-09-16 9:30AM EDT | 13.50 | 0.07 | 0.00 | 0.53 | 0.00 | - | 20 | 31 | 317.97% |
| KEY240920P00014000 | 2024-09-19 1:19PM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 61 | 2,442 | 159.38% |
| KEY240920P00014500 | 2024-09-16 3:27PM EDT | 14.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 6 | 189.06% |
| KEY240920P00015000 | 2024-09-18 10:35AM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2,430 | 115.63% |
| KEY240920P00015500 | 2024-09-18 3:11PM EDT | 15.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 194 | 93.75% |
| KEY240920P00016000 | 2024-09-19 1:38PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 1,758 | 53.13% |
| KEY240920P00016500 | 2024-09-19 2:55PM EDT | 16.50 | 0.01 | 0.01 | 0.03 | -0.12 | -92.31% | 67 | 1,359 | 51.56% |
| KEY240920P00017000 | 2024-09-19 3:53PM EDT | 17.00 | 0.04 | 0.02 | 0.04 | -0.39 | -90.70% | 134 | 1,135 | 30.47% |
| KEY240920P00017500 | 2024-09-19 3:56PM EDT | 17.50 | 0.23 | 0.01 | 0.24 | -0.88 | -79.28% | 10 | 9 | 28.52% |
| KEY240920P00018000 | 2024-09-19 10:16AM EDT | 18.00 | 0.80 | 0.62 | 0.77 | -0.53 | -39.85% | 1 | 165 | 66.02% |
| KEY240920P00019000 | 2024-09-19 10:28AM EDT | 19.00 | 1.73 | 1.44 | 1.75 | -3.32 | -65.74% | 1 | 98 | 107.81% |
| KEY240920P00020000 | 2024-08-13 11:21AM EDT | 20.00 | 4.63 | 3.45 | 4.85 | 0.00 | - | 8 | 11 | 476.17% |
| KEY240920P00021000 | 2024-09-06 3:54PM EDT | 21.00 | 5.30 | 2.73 | 3.75 | 0.00 | - | 3 | 9 | 182.03% |
| KEY240920P00022000 | 2024-08-13 11:21AM EDT | 22.00 | 6.60 | 5.25 | 5.95 | 0.00 | - | 2 | 0 | 458.98% |
© 2024 Yahoo. All rights reserved.