Australia markets open in 7 hours 8 minutes

KeyCorp (KEY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.56-0.02 (-0.18%)
As of 12:52PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY240621C000030002024-01-18 2:15PM EDT3.0010.1310.6512.000.00-112,153.13%
KEY240621C000070002024-01-18 1:17PM EDT7.006.075.608.150.00-26764.06%
KEY240621C000080002023-11-22 11:05AM EDT8.004.106.306.600.00-110935.16%
KEY240621C000090002024-05-23 12:11PM EDT9.006.204.504.600.00-200321.88%
KEY240621C000100002024-06-17 9:46AM EDT10.003.303.503.600.00-1030250.00%
KEY240621C000110002024-06-07 2:00PM EDT11.002.972.492.560.00-161125.00%
KEY240621C000120002024-06-18 12:23PM EDT12.001.641.511.560.00-117978.13%
KEY240621C000125002024-06-18 12:57PM EDT12.501.091.001.080.00-21076.56%
KEY240621C000130002024-06-18 11:51AM EDT13.000.650.530.580.00-11721446.88%
KEY240621C000135002024-06-20 12:33PM EDT13.500.130.120.14-0.07-33.33%28949027.74%
KEY240621C000140002024-06-20 11:17AM EDT14.000.020.010.02-0.02-50.00%314,16135.94%
KEY240621C000145002024-06-20 9:35AM EDT14.500.010.010.03-0.01-50.00%101,33662.50%
KEY240621C000150002024-06-20 12:07PM EDT15.000.020.010.02+0.01+100.00%26411,13979.69%
KEY240621C000155002024-06-18 2:37PM EDT15.500.010.000.020.00-2282693.75%
KEY240621C000160002024-06-20 11:58AM EDT16.000.010.000.080.00-310,429143.75%
KEY240621C000165002024-06-17 10:29AM EDT16.500.010.000.100.00-223171.88%
KEY240621C000170002024-06-17 10:14AM EDT17.000.010.000.030.00-62,610153.13%
KEY240621C000180002024-06-18 3:44PM EDT18.000.010.000.030.00-22,194184.38%
KEY240621C000190002024-06-14 2:58PM EDT19.000.010.000.030.00-59245212.50%
KEY240621C000200002024-06-10 2:13PM EDT20.000.010.000.010.00-3724212.50%
KEY240621C000210002024-05-20 10:22AM EDT21.000.020.000.100.00-4020318.75%
KEY240621C000220002024-03-13 11:18AM EDT22.000.030.000.150.00--20371.88%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY240621P000030002024-01-17 12:56PM EDT3.000.030.000.040.00-1020925.00%
KEY240621P000040002023-12-15 2:06PM EDT4.000.100.000.070.00-150150818.75%
KEY240621P000050002024-02-08 4:10PM EDT5.000.030.000.750.00-8691,134.38%
KEY240621P000060002024-03-25 3:21PM EDT6.000.020.000.100.00-345596.88%
KEY240621P000070002024-05-28 10:23AM EDT7.000.010.000.100.00-1176493.75%
KEY240621P000080002024-05-29 9:30AM EDT8.000.010.000.100.00-5841406.25%
KEY240621P000090002024-05-16 12:14PM EDT9.000.020.000.970.00-20117609.38%
KEY240621P000100002024-06-10 2:02PM EDT10.000.010.000.000.00-1059750.00%
KEY240621P000105002024-06-12 9:50AM EDT10.500.010.000.010.00--979150.00%
KEY240621P000110002024-06-12 3:31PM EDT11.000.010.000.030.00-1,7812,845150.00%
KEY240621P000115002024-06-17 9:47AM EDT11.500.010.000.010.00-1078100.00%
KEY240621P000120002024-06-20 9:47AM EDT12.000.020.000.01+0.01+100.00%87,65778.13%
KEY240621P000125002024-06-20 12:24PM EDT12.500.010.000.01-0.02-40.00%116456.25%
KEY240621P000130002024-06-20 12:21PM EDT13.000.020.010.03-0.01-33.33%5713,96249.22%
KEY240621P000135002024-06-20 12:24PM EDT13.500.100.080.10-0.01-9.09%738631.25%
KEY240621P000140002024-06-20 11:42AM EDT14.000.490.460.60+0.06+13.95%425,15760.55%
KEY240621P000145002024-06-20 12:09PM EDT14.500.980.931.51+0.09+10.11%8154154.69%
KEY240621P000150002024-06-20 11:37AM EDT15.001.411.431.51+0.04+2.92%301,20189.06%
KEY240621P000155002024-06-10 9:50AM EDT15.501.931.632.000.00-227132.03%
KEY240621P000160002024-06-06 3:59PM EDT16.002.172.432.510.00-15142131.25%
KEY240621P000170002024-05-15 2:55PM EDT17.001.793.603.700.00-2522274.22%
KEY240621P000180002024-06-11 3:27PM EDT18.004.554.404.500.00-2209162.50%
KEY240621P000190002024-04-15 9:38AM EDT19.004.150.000.000.00-37110.00%
KEY240621P000200002024-02-22 11:21AM EDT20.005.604.955.050.00-11140.00%
KEY240621P000210002024-04-19 3:40PM EDT21.006.500.000.000.00-6100.00%