KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY241018C00008000 | 2024-09-13 12:35PM EDT | 8.00 | 8.05 | 8.75 | 8.85 | 0.00 | - | 2 | 2 | 173.44% |
| KEY241018C00013000 | 2024-09-20 11:48AM EDT | 13.00 | 4.13 | 3.75 | 3.85 | 0.00 | - | 12 | 12 | 67.19% |
| KEY241018C00014000 | 2024-09-23 3:36PM EDT | 14.00 | 2.95 | 2.71 | 3.35 | 0.00 | - | 12 | 144 | 95.12% |
| KEY241018C00015000 | 2024-09-24 12:21PM EDT | 15.00 | 1.72 | 1.81 | 2.09 | 0.00 | - | 1 | 31 | 60.16% |
| KEY241018C00016000 | 2024-10-04 3:55PM EDT | 16.00 | 1.02 | 0.97 | 1.01 | +0.33 | +47.83% | 4 | 1,081 | 41.60% |
| KEY241018C00016500 | 2024-10-04 3:47PM EDT | 16.50 | 0.67 | 0.62 | 0.66 | +0.24 | +55.81% | 114 | 609 | 39.06% |
| KEY241018C00017000 | 2024-10-04 2:06PM EDT | 17.00 | 0.37 | 0.36 | 0.39 | +0.15 | +68.18% | 246 | 1,235 | 37.31% |
| KEY241018C00017500 | 2024-10-04 3:29PM EDT | 17.50 | 0.19 | 0.18 | 0.21 | +0.07 | +58.33% | 88 | 508 | 36.52% |
| KEY241018C00018000 | 2024-10-04 10:49AM EDT | 18.00 | 0.10 | 0.08 | 0.11 | +0.03 | +42.86% | 51 | 2,940 | 36.91% |
| KEY241018C00018500 | 2024-09-27 11:27AM EDT | 18.50 | 0.06 | 0.03 | 0.06 | 0.00 | - | 10 | 31 | 38.28% |
| KEY241018C00019000 | 2024-10-04 10:49AM EDT | 19.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 50 | 158 | 41.41% |
| KEY241018C00020000 | 2024-09-27 11:42AM EDT | 20.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 59 | 54.30% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY241018P00010000 | 2024-09-18 1:35PM EDT | 10.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 20 | 145.31% |
| KEY241018P00011000 | 2024-09-19 10:37AM EDT | 11.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 20 | 124.22% |
| KEY241018P00011500 | 2024-09-24 3:19PM EDT | 11.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 85 | 98.44% |
| KEY241018P00012500 | 2024-09-24 2:53PM EDT | 12.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 10 | 88.28% |
| KEY241018P00013000 | 2024-09-26 10:13AM EDT | 13.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 55 | 799 | 67.19% |
| KEY241018P00013500 | 2024-10-01 1:05PM EDT | 13.50 | 0.06 | 0.00 | 0.16 | 0.00 | - | 10 | 100 | 78.13% |
| KEY241018P00014000 | 2024-10-03 2:07PM EDT | 14.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 6 | 165 | 56.25% |
| KEY241018P00015000 | 2024-10-04 2:13PM EDT | 15.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 55 | 666 | 45.31% |
| KEY241018P00015500 | 2024-10-04 1:39PM EDT | 15.50 | 0.10 | 0.08 | 0.11 | -0.14 | -58.33% | 13 | 104 | 41.02% |
| KEY241018P00016000 | 2024-10-04 12:54PM EDT | 16.00 | 0.19 | 0.17 | 0.19 | -0.28 | -59.57% | 72 | 1,260 | 37.70% |
| KEY241018P00016500 | 2024-10-03 12:55PM EDT | 16.50 | 0.31 | 0.32 | 0.35 | -0.30 | -49.18% | 3 | 190 | 36.72% |
| KEY241018P00017000 | 2024-10-04 3:04PM EDT | 17.00 | 0.58 | 0.55 | 0.59 | -0.37 | -38.95% | 113 | 1,572 | 35.74% |
| KEY241018P00018000 | 2024-10-04 3:11PM EDT | 18.00 | 1.30 | 1.27 | 1.31 | -0.26 | -16.67% | 21 | 50 | 34.38% |
| KEY241018P00019000 | 2024-09-25 10:10AM EDT | 19.00 | 2.52 | 2.14 | 2.32 | 0.00 | - | 1 | 0 | 52.34% |
| KEY241018P00022000 | 2024-09-27 10:00AM EDT | 22.00 | 5.55 | 5.20 | 5.80 | 0.00 | - | 1 | 1 | 120.31% |
© 2024 Yahoo. All rights reserved.