KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY250321C00010000 | 2024-08-26 10:09AM EDT | 10.00 | 7.04 | 6.50 | 6.60 | 0.00 | - | 1 | 1 | 0.00% |
| KEY250321C00011000 | 2024-10-01 11:20AM EDT | 11.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEY250321C00012000 | 2024-08-27 11:33AM EDT | 12.00 | 5.03 | 4.85 | 4.90 | 0.00 | - | 1 | 13 | 38.48% |
| KEY250321C00013000 | 2024-09-11 3:33PM EDT | 13.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEY250321C00014000 | 2024-10-01 10:20AM EDT | 14.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KEY250321C00015000 | 2024-09-19 10:21AM EDT | 15.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEY250321C00016000 | 2024-10-07 11:16AM EDT | 16.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KEY250321C00017000 | 2024-10-08 12:39PM EDT | 17.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| KEY250321C00018000 | 2024-10-08 10:20AM EDT | 18.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KEY250321C00019000 | 2024-09-30 10:15AM EDT | 19.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| KEY250321C00020000 | 2024-09-26 12:06PM EDT | 20.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| KEY250321C00021000 | 2024-09-25 11:44AM EDT | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KEY250321C00022000 | 2024-09-24 10:34AM EDT | 22.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KEY250321C00023000 | 2024-08-22 2:43PM EDT | 23.00 | 0.09 | 0.13 | 0.16 | 0.00 | - | 100 | 94 | 33.79% |
| KEY250321C00024000 | 2024-09-19 9:33AM EDT | 24.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KEY250321C00025000 | 2024-09-20 12:41PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY250321P00009000 | 2024-08-14 2:06PM EDT | 9.00 | 0.15 | 0.05 | 0.33 | 0.00 | - | 1 | 1 | 65.63% |
| KEY250321P00010000 | 2024-10-08 11:43AM EDT | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KEY250321P00011000 | 2024-09-19 1:51PM EDT | 11.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| KEY250321P00012000 | 2024-09-26 11:55AM EDT | 12.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| KEY250321P00013000 | 2024-09-19 11:10AM EDT | 13.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KEY250321P00014000 | 2024-09-20 11:22AM EDT | 14.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KEY250321P00015000 | 2024-10-07 9:39AM EDT | 15.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KEY250321P00016000 | 2024-10-07 9:57AM EDT | 16.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| KEY250321P00017000 | 2024-10-08 1:17PM EDT | 17.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KEY250321P00018000 | 2024-09-20 9:41AM EDT | 18.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KEY250321P00019000 | 2024-08-12 9:56AM EDT | 19.00 | 3.30 | 3.80 | 3.90 | 0.00 | - | - | 1 | 53.91% |
| KEY250321P00020000 | 2024-09-06 9:46AM EDT | 20.00 | 4.00 | 3.60 | 3.70 | 0.00 | - | 109 | 604 | 31.64% |
| KEY250321P00022000 | 2024-09-04 10:04AM EDT | 22.00 | 5.45 | 5.20 | 5.40 | 0.00 | - | - | 63 | 28.81% |
© 2024 Yahoo. All rights reserved.