Australia markets closed

KeyCorp (KEY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.86+0.59 (+5.24%)
At close: 04:00PM EDT
11.91 +0.05 (+0.42%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY230721C000030002023-03-20 12:12PM EDT3.008.708.709.100.00-10125.00%
KEY230721C000080002023-03-17 10:25AM EDT8.004.204.304.500.00-13484.86%
KEY230721C000090002023-03-23 10:54AM EDT9.003.703.503.700.00-2178.22%
KEY230721C000100002023-03-23 12:13PM EDT10.002.802.853.000.00-13875.29%
KEY230721C000110002023-03-24 10:06AM EDT11.001.852.202.35-0.10-5.13%2129870.41%
KEY230721C000120002023-03-24 12:54PM EDT12.001.591.651.80+0.09+6.00%3289866.70%
KEY230721C000130002023-03-24 3:37PM EDT13.001.301.251.35+0.25+23.81%302,55564.75%
KEY230721C000140002023-03-24 3:55PM EDT14.000.950.901.10+0.02+2.15%2339464.55%
KEY230721C000150002023-03-24 2:42PM EDT15.000.730.650.75+0.23+46.00%612,06361.82%
KEY230721C000160002023-03-23 3:19PM EDT16.000.400.450.550.00-2422260.64%
KEY230721C000170002023-03-24 2:48PM EDT17.000.350.300.40+0.03+9.38%4040059.47%
KEY230721C000180002023-03-24 2:17PM EDT18.000.240.200.35+0.04+20.00%101160.74%
KEY230721C000190002023-03-21 3:40PM EDT19.000.200.150.300.00-1562.31%
KEY230721C000200002023-03-23 12:11PM EDT20.000.100.100.350.00-164866.99%
KEY230721C000220002023-03-24 3:02PM EDT22.000.140.100.15+0.01+7.69%2048866.02%
KEY230721C000230002023-03-21 9:35AM EDT23.000.200.050.200.00-2469.53%
KEY230721C000250002023-02-03 11:30AM EDT25.000.150.000.750.00-11696.88%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY230721P000030002023-03-23 12:05PM EDT3.000.100.000.700.00-152202.73%
KEY230721P000040002023-03-16 2:19PM EDT4.000.100.000.400.00--22139.06%
KEY230721P000050002023-03-23 3:55PM EDT5.000.200.100.750.00-1547141.41%
KEY230721P000060002023-03-16 10:22AM EDT6.000.400.250.750.00--1123.24%
KEY230721P000070002023-03-23 2:13PM EDT7.000.350.400.450.00-203295.51%
KEY230721P000080002023-03-23 3:38PM EDT8.000.600.550.650.00-1229788.67%
KEY230721P000090002023-03-23 2:28PM EDT9.000.800.750.900.00-114582.72%
KEY230721P000100002023-03-23 1:57PM EDT10.001.051.051.150.00-5951376.86%
KEY230721P000110002023-03-24 3:23PM EDT11.001.451.401.55+0.25+20.83%5267472.85%
KEY230721P000120002023-03-23 10:51AM EDT12.001.601.852.000.00-25037168.95%
KEY230721P000130002023-03-23 11:35AM EDT13.002.202.402.550.00-127966.02%
KEY230721P000140002023-03-24 11:34AM EDT14.003.593.003.20+0.99+38.08%212563.09%
KEY230721P000150002023-03-24 1:38PM EDT15.003.903.704.00+0.35+9.86%23,62962.21%
KEY230721P000160002023-03-22 10:03AM EDT16.003.904.504.800.00-52961.13%
KEY230721P000170002023-03-24 3:30PM EDT17.005.505.405.70+0.80+17.02%1031,42262.70%
KEY230721P000190002023-03-17 11:26AM EDT19.007.897.207.500.00-262961.33%
KEY230721P000200002023-03-23 11:55AM EDT20.008.108.008.500.00-119556.84%
KEY230721P000220002023-02-21 11:22AM EDT22.003.6010.0010.300.00-1469.63%
KEY230721P000250002022-12-13 11:06AM EDT25.007.406.607.100.00-210.00%