KeyCorp (KEY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY220916C00011000 | 2022-07-27 3:57PM EDT | 11.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KEY220916C00015000 | 2022-07-14 9:31AM EDT | 15.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| KEY220916C00016000 | 2022-08-02 3:59PM EDT | 16.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KEY220916C00017000 | 2022-08-05 2:16PM EDT | 17.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KEY220916C00018000 | 2022-08-05 3:50PM EDT | 18.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KEY220916C00019000 | 2022-08-05 3:58PM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| KEY220916C00020000 | 2022-08-05 2:37PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| KEY220916C00021000 | 2022-08-05 1:34PM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KEY220916C00022000 | 2022-08-05 11:07AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KEY220916C00023000 | 2022-07-27 9:46AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KEY220916C00024000 | 2022-07-11 10:25AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KEY220916C00025000 | 2022-06-30 12:19PM EDT | 25.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 4 | 1,489 | 76.37% |
| KEY220916C00026000 | 2022-08-05 10:26AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KEY220916C00027000 | 2022-05-20 12:30PM EDT | 27.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 258 | 72.27% |
| KEY220916C00028000 | 2022-05-31 3:38PM EDT | 28.00 | 0.01 | 0.00 | 1.80 | 0.00 | - | 26 | 191 | 137.50% |
| KEY220916C00029000 | 2022-07-14 2:42PM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| KEY220916C00030000 | 2022-04-06 10:29AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 62 | 76.56% |
| KEY220916C00031000 | 2022-07-05 9:41AM EDT | 31.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 98 | 80.47% |
| KEY220916C00032000 | 2022-03-08 10:31AM EDT | 32.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 122 | 270 | 98.63% |
| KEY220916C00033000 | 2022-03-14 12:02AM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KEY220916C00034000 | 2022-03-09 10:34AM EDT | 34.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 59 | 65 | 134.18% |
| KEY220916C00035000 | 2022-02-10 10:59AM EDT | 35.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 105.86% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY220916P00012000 | 2022-06-24 2:02PM EDT | 12.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 8 | 69.14% |
| KEY220916P00013000 | 2022-07-18 11:10AM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| KEY220916P00014000 | 2022-08-04 11:38AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KEY220916P00015000 | 2022-08-05 2:21PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KEY220916P00016000 | 2022-08-05 11:26AM EDT | 16.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| KEY220916P00017000 | 2022-08-05 11:48AM EDT | 17.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| KEY220916P00018000 | 2022-08-05 1:37PM EDT | 18.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| KEY220916P00019000 | 2022-08-01 12:23PM EDT | 19.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEY220916P00020000 | 2022-07-21 9:31AM EDT | 20.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KEY220916P00021000 | 2022-07-20 12:38PM EDT | 21.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEY220916P00022000 | 2022-07-26 12:09PM EDT | 22.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KEY220916P00023000 | 2022-08-01 1:12PM EDT | 23.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEY220916P00024000 | 2022-06-23 1:02PM EDT | 24.00 | 7.30 | 6.00 | 6.30 | 0.00 | - | 3 | 72 | 66.41% |
| KEY220916P00025000 | 2022-07-26 12:09PM EDT | 25.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEY220916P00026000 | 2022-07-27 11:45AM EDT | 26.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KEY220916P00027000 | 2022-03-21 11:30AM EDT | 27.00 | 4.20 | 5.30 | 5.60 | 0.00 | - | 20 | 25 | 0.00% |
| KEY220916P00028000 | 2022-03-03 10:48AM EDT | 28.00 | 5.00 | 6.00 | 7.00 | 0.00 | - | - | 1 | 0.00% |
| KEY220916P00029000 | 2022-03-03 10:58AM EDT | 29.00 | 5.80 | 7.00 | 8.40 | 0.00 | - | - | 1 | 0.00% |
| KEY220916P00031000 | 2022-05-20 10:25AM EDT | 31.00 | 12.82 | 13.40 | 14.10 | 0.00 | - | 4 | 4 | 150.10% |
© 2022 Yahoo. All rights reserved.
