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 | 6.40 | 9.65 | 0.00 | - | 10 | 7 | 530.47% |
| KEY240920C00010000 | 2024-08-26 2:00PM EDT | 10.00 | 6.85 | 5.55 | 7.60 | 0.00 | - | 320 | 0 | 187.50% |
| KEY240920C00011000 | 2024-08-28 10:06AM EDT | 11.00 | 5.82 | 5.10 | 6.80 | 0.00 | - | 10 | 10 | 368.36% |
| KEY240920C00012000 | 2024-08-26 3:33PM EDT | 12.00 | 4.93 | 3.55 | 5.60 | 0.00 | - | 842 | 0 | 125.00% |
| KEY240920C00013000 | 2024-09-10 9:44AM EDT | 13.00 | 3.15 | 2.91 | 4.60 | 0.00 | - | 1 | 2 | 199.22% |
| KEY240920C00014000 | 2024-09-04 11:39AM EDT | 14.00 | 2.65 | 2.04 | 2.81 | 0.00 | - | 5 | 15 | 167.97% |
| KEY240920C00014500 | 2024-08-28 10:35AM EDT | 14.50 | 2.36 | 2.02 | 2.37 | 0.00 | - | 25 | 6 | 114.84% |
| KEY240920C00015000 | 2024-09-17 10:31AM EDT | 15.00 | 1.64 | 1.53 | 1.98 | +0.27 | +19.71% | 1 | 22 | 107.81% |
| KEY240920C00015500 | 2024-09-17 11:32AM EDT | 15.50 | 1.18 | 1.06 | 1.12 | +0.25 | +26.88% | 1 | 120 | 53.13% |
| KEY240920C00016000 | 2024-09-17 10:31AM EDT | 16.00 | 0.65 | 0.63 | 0.68 | +0.17 | +35.42% | 18 | 2,983 | 46.48% |
| KEY240920C00016500 | 2024-09-17 3:31PM EDT | 16.50 | 0.25 | 0.10 | 0.32 | +0.09 | +56.25% | 176 | 1,596 | 41.02% |
| KEY240920C00017000 | 2024-09-17 3:58PM EDT | 17.00 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 530 | 5,807 | 37.11% |
| KEY240920C00017500 | 2024-09-17 3:19PM EDT | 17.50 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 107 | 6,294 | 42.19% |
| KEY240920C00018000 | 2024-09-17 12:11PM EDT | 18.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 55 | 2,622 | 55.47% |
| KEY240920C00018500 | 2024-09-16 3:43PM EDT | 18.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 102 | 57.81% |
| KEY240920C00019000 | 2024-09-17 2:58PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 836 | 65.63% |
| KEY240920C00020000 | 2024-09-16 9:39AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 203 | 90.63% |
| KEY240920C00020500 | 2024-09-13 12:34PM EDT | 20.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 22 | 37 | 123.44% |
| KEY240920C00021000 | 2024-09-13 12:27PM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 689 | 118.75% |
| KEY240920C00021500 | 2024-09-13 9:56AM EDT | 21.50 | 0.01 | - | 0.10 | 0.00 | - | - | 21 | 167.19% |
| KEY240920C00022000 | 2024-08-14 9:51AM EDT | 22.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 154.69% |
| KEY240920C00023000 | 2024-08-13 3:53PM EDT | 23.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | 1 | 116 | 150.00% |
| KEY240920C00024000 | 2024-03-28 2:33PM EDT | 24.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 1 | 39 | 222.66% |
| KEY240920C00025000 | 2024-08-14 9:44AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 165.63% |
| KEY240920C00030000 | 2024-08-12 11:00AM EDT | 30.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 25 | 297.66% |
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 | 0.10 | 0.00 | - | 70 | 86 | 428.13% |
| KEY240920P00008000 | 2024-03-15 3:29PM EDT | 8.00 | 0.11 | 0.04 | 0.24 | 0.00 | - | 2 | 11 | 450.00% |
| KEY240920P00009000 | 2024-06-14 1:22PM EDT | 9.00 | 0.07 | 0.01 | 1.95 | 0.00 | - | 6 | 121 | 701.56% |
| KEY240920P00010000 | 2024-08-12 9:30AM EDT | 10.00 | 0.35 | 0.00 | 0.12 | 0.00 | - | 10 | 7,348 | 276.56% |
| KEY240920P00010500 | 2024-09-04 12:58PM EDT | 10.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 20 | 243.75% |
| KEY240920P00011000 | 2024-09-09 9:50AM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 534 | 175.00% |
| KEY240920P00012000 | 2024-09-11 10:12AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,558 | 125.00% |
| KEY240920P00012500 | 2024-09-12 9:30AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 292 | 112.50% |
| KEY240920P00013000 | 2024-09-12 12:14PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 41 | 1,275 | 126.56% |
| KEY240920P00013500 | 2024-09-16 9:30AM EDT | 13.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 20 | 31 | 137.50% |
| KEY240920P00014000 | 2024-09-17 3:33PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,034 | 1,717 | 79.69% |
| KEY240920P00014500 | 2024-09-16 3:27PM EDT | 14.50 | 0.02 | 0.01 | 0.16 | 0.00 | - | 1 | 6 | 102.34% |
| KEY240920P00015000 | 2024-09-17 11:45AM EDT | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,430 | 54.69% |
| KEY240920P00015500 | 2024-09-17 3:40PM EDT | 15.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 15 | 170 | 50.00% |
| KEY240920P00016000 | 2024-09-17 3:45PM EDT | 16.00 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 191 | 1,740 | 42.58% |
| KEY240920P00016500 | 2024-09-17 3:52PM EDT | 16.50 | 0.25 | 0.20 | 0.24 | -0.08 | -24.24% | 112 | 1,086 | 39.65% |
| KEY240920P00017000 | 2024-09-17 9:43AM EDT | 17.00 | 0.65 | 0.12 | 0.56 | -0.11 | -14.47% | 1 | 843 | 42.19% |
| KEY240920P00017500 | 2024-09-13 11:40AM EDT | 17.50 | 1.44 | 0.93 | 1.07 | 0.00 | - | 4 | 32 | 50.39% |
| KEY240920P00018000 | 2024-08-27 3:56PM EDT | 18.00 | 1.33 | 1.40 | 2.28 | 0.00 | - | 2 | 176 | 133.20% |
| KEY240920P00019000 | 2024-07-05 3:46PM EDT | 19.00 | 5.05 | 4.65 | 4.75 | 0.00 | - | 13 | 98 | 455.47% |
| KEY240920P00020000 | 2024-08-13 11:21AM EDT | 20.00 | 4.63 | 3.45 | 4.85 | 0.00 | - | 8 | 11 | 260.94% |
| KEY240920P00021000 | 2024-09-06 3:54PM EDT | 21.00 | 5.30 | 4.40 | 4.50 | 0.00 | - | 3 | 9 | 114.06% |
| KEY240920P00022000 | 2024-08-13 11:21AM EDT | 22.00 | 6.60 | 5.25 | 5.95 | 0.00 | - | 2 | 0 | 202.34% |
© 2024 Yahoo. All rights reserved.