KeyCorp (KEY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY230721C00003000 | 2023-03-20 12:12PM EDT | 3.00 | 8.70 | 8.70 | 9.10 | 0.00 | - | 1 | 0 | 125.00% |
| KEY230721C00008000 | 2023-03-17 10:25AM EDT | 8.00 | 4.20 | 4.30 | 4.50 | 0.00 | - | 1 | 34 | 84.86% |
| KEY230721C00009000 | 2023-03-23 10:54AM EDT | 9.00 | 3.70 | 3.50 | 3.70 | 0.00 | - | 2 | 1 | 78.22% |
| KEY230721C00010000 | 2023-03-23 12:13PM EDT | 10.00 | 2.80 | 2.85 | 3.00 | 0.00 | - | 1 | 38 | 75.29% |
| KEY230721C00011000 | 2023-03-24 10:06AM EDT | 11.00 | 1.85 | 2.20 | 2.35 | -0.10 | -5.13% | 21 | 298 | 70.41% |
| KEY230721C00012000 | 2023-03-24 12:54PM EDT | 12.00 | 1.59 | 1.65 | 1.80 | +0.09 | +6.00% | 32 | 898 | 66.70% |
| KEY230721C00013000 | 2023-03-24 3:37PM EDT | 13.00 | 1.30 | 1.25 | 1.35 | +0.25 | +23.81% | 30 | 2,555 | 64.75% |
| KEY230721C00014000 | 2023-03-24 3:55PM EDT | 14.00 | 0.95 | 0.90 | 1.10 | +0.02 | +2.15% | 23 | 394 | 64.55% |
| KEY230721C00015000 | 2023-03-24 2:42PM EDT | 15.00 | 0.73 | 0.65 | 0.75 | +0.23 | +46.00% | 61 | 2,063 | 61.82% |
| KEY230721C00016000 | 2023-03-23 3:19PM EDT | 16.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 24 | 222 | 60.64% |
| KEY230721C00017000 | 2023-03-24 2:48PM EDT | 17.00 | 0.35 | 0.30 | 0.40 | +0.03 | +9.38% | 40 | 400 | 59.47% |
| KEY230721C00018000 | 2023-03-24 2:17PM EDT | 18.00 | 0.24 | 0.20 | 0.35 | +0.04 | +20.00% | 10 | 11 | 60.74% |
| KEY230721C00019000 | 2023-03-21 3:40PM EDT | 19.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 5 | 62.31% |
| KEY230721C00020000 | 2023-03-23 12:11PM EDT | 20.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 1 | 648 | 66.99% |
| KEY230721C00022000 | 2023-03-24 3:02PM EDT | 22.00 | 0.14 | 0.10 | 0.15 | +0.01 | +7.69% | 20 | 488 | 66.02% |
| KEY230721C00023000 | 2023-03-21 9:35AM EDT | 23.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 4 | 69.53% |
| KEY230721C00025000 | 2023-02-03 11:30AM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 96.88% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY230721P00003000 | 2023-03-23 12:05PM EDT | 3.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 52 | 202.73% |
| KEY230721P00004000 | 2023-03-16 2:19PM EDT | 4.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 22 | 139.06% |
| KEY230721P00005000 | 2023-03-23 3:55PM EDT | 5.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 15 | 47 | 141.41% |
| KEY230721P00006000 | 2023-03-16 10:22AM EDT | 6.00 | 0.40 | 0.25 | 0.75 | 0.00 | - | - | 1 | 123.24% |
| KEY230721P00007000 | 2023-03-23 2:13PM EDT | 7.00 | 0.35 | 0.40 | 0.45 | 0.00 | - | 20 | 32 | 95.51% |
| KEY230721P00008000 | 2023-03-23 3:38PM EDT | 8.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 12 | 297 | 88.67% |
| KEY230721P00009000 | 2023-03-23 2:28PM EDT | 9.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 1 | 145 | 82.72% |
| KEY230721P00010000 | 2023-03-23 1:57PM EDT | 10.00 | 1.05 | 1.05 | 1.15 | 0.00 | - | 59 | 513 | 76.86% |
| KEY230721P00011000 | 2023-03-24 3:23PM EDT | 11.00 | 1.45 | 1.40 | 1.55 | +0.25 | +20.83% | 52 | 674 | 72.85% |
| KEY230721P00012000 | 2023-03-23 10:51AM EDT | 12.00 | 1.60 | 1.85 | 2.00 | 0.00 | - | 250 | 371 | 68.95% |
| KEY230721P00013000 | 2023-03-23 11:35AM EDT | 13.00 | 2.20 | 2.40 | 2.55 | 0.00 | - | 1 | 279 | 66.02% |
| KEY230721P00014000 | 2023-03-24 11:34AM EDT | 14.00 | 3.59 | 3.00 | 3.20 | +0.99 | +38.08% | 2 | 125 | 63.09% |
| KEY230721P00015000 | 2023-03-24 1:38PM EDT | 15.00 | 3.90 | 3.70 | 4.00 | +0.35 | +9.86% | 2 | 3,629 | 62.21% |
| KEY230721P00016000 | 2023-03-22 10:03AM EDT | 16.00 | 3.90 | 4.50 | 4.80 | 0.00 | - | 5 | 29 | 61.13% |
| KEY230721P00017000 | 2023-03-24 3:30PM EDT | 17.00 | 5.50 | 5.40 | 5.70 | +0.80 | +17.02% | 103 | 1,422 | 62.70% |
| KEY230721P00019000 | 2023-03-17 11:26AM EDT | 19.00 | 7.89 | 7.20 | 7.50 | 0.00 | - | 26 | 29 | 61.33% |
| KEY230721P00020000 | 2023-03-23 11:55AM EDT | 20.00 | 8.10 | 8.00 | 8.50 | 0.00 | - | 1 | 195 | 56.84% |
| KEY230721P00022000 | 2023-02-21 11:22AM EDT | 22.00 | 3.60 | 10.00 | 10.30 | 0.00 | - | 1 | 4 | 69.63% |
| KEY230721P00025000 | 2022-12-13 11:06AM EDT | 25.00 | 7.40 | 6.60 | 7.10 | 0.00 | - | 2 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
