Australia markets closed

KeyCorp (KEY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.06+0.32 (+1.80%)
At close: 04:00PM EDT
17.81 -0.25 (-1.38%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY220916C000110002022-07-27 3:57PM EDT11.007.020.000.000.00--00.00%
KEY220916C000150002022-07-14 9:31AM EDT15.002.140.000.000.00-1700.00%
KEY220916C000160002022-08-02 3:59PM EDT16.002.150.000.000.00-1000.00%
KEY220916C000170002022-08-05 2:16PM EDT17.001.350.000.000.00-200.00%
KEY220916C000180002022-08-05 3:50PM EDT18.000.700.000.000.00-600.00%
KEY220916C000190002022-08-05 3:58PM EDT19.000.200.000.000.00-1006.25%
KEY220916C000200002022-08-05 2:37PM EDT20.000.100.000.000.00-706.25%
KEY220916C000210002022-08-05 1:34PM EDT21.000.060.000.000.00-5012.50%
KEY220916C000220002022-08-05 11:07AM EDT22.000.010.000.000.00-1012.50%
KEY220916C000230002022-07-27 9:46AM EDT23.000.050.000.000.00-4025.00%
KEY220916C000240002022-07-11 10:25AM EDT24.000.050.000.000.00-1025.00%
KEY220916C000250002022-06-30 12:19PM EDT25.000.080.000.500.00-41,48976.37%
KEY220916C000260002022-08-05 10:26AM EDT26.000.050.000.000.00-1025.00%
KEY220916C000270002022-05-20 12:30PM EDT27.000.050.000.200.00-825872.27%
KEY220916C000280002022-05-31 3:38PM EDT28.000.010.001.800.00-26191137.50%
KEY220916C000290002022-07-14 2:42PM EDT29.000.100.000.000.00-28025.00%
KEY220916C000300002022-04-06 10:29AM EDT30.000.100.000.100.00-106276.56%
KEY220916C000310002022-07-05 9:41AM EDT31.000.100.000.100.00-69880.47%
KEY220916C000320002022-03-08 10:31AM EDT32.000.250.000.250.00-12227098.63%
KEY220916C000330002022-03-14 12:02AM EDT33.000.250.000.000.00--050.00%
KEY220916C000340002022-03-09 10:34AM EDT34.000.200.000.750.00-5965134.18%
KEY220916C000350002022-02-10 10:59AM EDT35.000.200.000.200.00-16105.86%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY220916P000120002022-06-24 2:02PM EDT12.000.100.000.100.00-8869.14%
KEY220916P000130002022-07-18 11:10AM EDT13.000.100.000.000.00-7025.00%
KEY220916P000140002022-08-04 11:38AM EDT14.000.050.000.000.00-1025.00%
KEY220916P000150002022-08-05 2:21PM EDT15.000.100.000.000.00-1012.50%
KEY220916P000160002022-08-05 11:26AM EDT16.000.200.000.000.00-8012.50%
KEY220916P000170002022-08-05 11:48AM EDT17.000.400.000.000.00-706.25%
KEY220916P000180002022-08-05 1:37PM EDT18.000.750.000.000.00-200.39%
KEY220916P000190002022-08-01 12:23PM EDT19.001.300.000.000.00-100.00%
KEY220916P000200002022-07-21 9:31AM EDT20.001.920.000.000.00-200.00%
KEY220916P000210002022-07-20 12:38PM EDT21.003.180.000.000.00-100.00%
KEY220916P000220002022-07-26 12:09PM EDT22.004.420.000.000.00-1000.00%
KEY220916P000230002022-08-01 1:12PM EDT23.005.000.000.000.00-100.00%
KEY220916P000240002022-06-23 1:02PM EDT24.007.306.006.300.00-37266.41%
KEY220916P000250002022-07-26 12:09PM EDT25.007.400.000.000.00-100.00%
KEY220916P000260002022-07-27 11:45AM EDT26.008.440.000.000.00-200.00%
KEY220916P000270002022-03-21 11:30AM EDT27.004.205.305.600.00-20250.00%
KEY220916P000280002022-03-03 10:48AM EDT28.005.006.007.000.00--10.00%
KEY220916P000290002022-03-03 10:58AM EDT29.005.807.008.400.00--10.00%
KEY220916P000310002022-05-20 10:25AM EDT31.0012.8213.4014.100.00-44150.10%