KeyCorp (KEY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY230915C00002000 | 2023-03-29 11:14AM EDT | 2.00 | 10.63 | 10.50 | 10.90 | +0.23 | +2.21% | 1 | 1 | 131.25% |
| KEY230915C00004000 | 2023-03-29 11:06AM EDT | 4.00 | 8.60 | 8.60 | 8.90 | -0.10 | -1.15% | 3 | 3 | 98.44% |
| KEY230915C00007000 | 2023-03-16 11:05AM EDT | 7.00 | 4.81 | 5.80 | 6.10 | 0.00 | - | - | 2 | 74.41% |
| KEY230915C00008000 | 2023-03-27 1:40PM EDT | 8.00 | 5.10 | 5.00 | 5.30 | 0.00 | - | - | 3 | 73.34% |
| KEY230915C00009000 | 2023-03-29 1:50PM EDT | 9.00 | 4.20 | 4.20 | 4.40 | -0.05 | -1.18% | 1 | 36 | 66.80% |
| KEY230915C00010000 | 2023-03-29 3:43PM EDT | 10.00 | 3.55 | 3.40 | 3.70 | -0.15 | -4.05% | 2 | 38 | 63.23% |
| KEY230915C00011000 | 2023-03-27 9:44AM EDT | 11.00 | 3.15 | 2.80 | 2.95 | 0.00 | - | - | 151 | 60.25% |
| KEY230915C00012000 | 2023-03-29 9:34AM EDT | 12.00 | 2.35 | 2.20 | 2.35 | +0.20 | +9.30% | 12 | 144 | 57.62% |
| KEY230915C00013000 | 2023-03-29 3:26PM EDT | 13.00 | 1.73 | 1.70 | 1.85 | +0.08 | +4.85% | 11 | 577 | 55.71% |
| KEY230915C00014000 | 2023-03-29 3:50PM EDT | 14.00 | 1.38 | 1.25 | 1.40 | -0.02 | -1.43% | 16 | 315 | 53.13% |
| KEY230915C00015000 | 2023-03-29 3:46PM EDT | 15.00 | 1.00 | 0.95 | 1.10 | -0.05 | -4.76% | 70 | 776 | 52.83% |
| KEY230915C00016000 | 2023-03-29 9:36AM EDT | 16.00 | 0.81 | 0.65 | 0.80 | -0.04 | -4.71% | 3 | 175 | 50.59% |
| KEY230915C00017000 | 2023-03-29 12:12PM EDT | 17.00 | 0.55 | 0.45 | 0.65 | -0.09 | -14.06% | 1,256 | 379 | 50.59% |
| KEY230915C00018000 | 2023-03-28 11:55AM EDT | 18.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 20 | 291 | 51.95% |
| KEY230915C00019000 | 2023-03-24 1:06PM EDT | 19.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | - | 114 | 52.25% |
| KEY230915C00020000 | 2023-03-29 3:29PM EDT | 20.00 | 0.20 | 0.15 | 0.25 | -0.06 | -23.08% | 1 | 298 | 51.37% |
| KEY230915C00021000 | 2023-03-29 3:29PM EDT | 21.00 | 0.10 | 0.10 | 0.20 | -0.15 | -60.00% | 1 | 121 | 52.05% |
| KEY230915C00022000 | 2023-03-09 2:49PM EDT | 22.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | - | 91 | 51.95% |
| KEY230915C00023000 | 2023-03-28 10:32AM EDT | 23.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 33 | 50.59% |
| KEY230915C00024000 | 2023-03-27 10:14AM EDT | 24.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 73 | 50.59% |
| KEY230915C00025000 | 2023-03-13 11:22AM EDT | 25.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | - | 30 | 71.97% |
| KEY230915C00026000 | 2023-03-13 10:14AM EDT | 26.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | - | 26 | 58.40% |
| KEY230915C00027000 | 2023-03-16 10:52AM EDT | 27.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | - | 50 | 77.34% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY230915P00004000 | 2023-03-22 9:39AM EDT | 4.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | - | 2 | 148.83% |
| KEY230915P00005000 | 2023-03-23 10:29AM EDT | 5.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 10 | 120.51% |
| KEY230915P00006000 | 2023-03-24 9:45AM EDT | 6.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | - | 5 | 87.11% |
| KEY230915P00007000 | 2023-03-27 11:57AM EDT | 7.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | - | 39 | 81.54% |
| KEY230915P00008000 | 2023-03-29 3:24PM EDT | 8.00 | 0.46 | 0.45 | 0.55 | -0.14 | -23.33% | 50 | 213 | 74.51% |
| KEY230915P00009000 | 2023-03-29 3:38PM EDT | 9.00 | 0.70 | 0.65 | 0.75 | -0.36 | -33.96% | 51 | 195 | 70.12% |
| KEY230915P00010000 | 2023-03-29 12:20PM EDT | 10.00 | 0.95 | 0.90 | 1.00 | -0.16 | -14.41% | 99 | 326 | 65.97% |
| KEY230915P00011000 | 2023-03-29 12:20PM EDT | 11.00 | 1.25 | 1.20 | 1.30 | -0.20 | -13.79% | 17 | 94 | 61.82% |
| KEY230915P00012000 | 2023-03-29 3:16PM EDT | 12.00 | 1.65 | 1.55 | 1.75 | -0.25 | -13.16% | 1,172 | 354 | 58.98% |
| KEY230915P00013000 | 2023-03-29 3:53PM EDT | 13.00 | 2.10 | 2.00 | 2.15 | -0.34 | -13.93% | 39 | 372 | 54.88% |
| KEY230915P00014000 | 2023-03-21 1:58PM EDT | 14.00 | 2.72 | 2.55 | 2.75 | 0.00 | - | - | 39 | 53.03% |
| KEY230915P00015000 | 2023-03-23 1:35PM EDT | 15.00 | 4.10 | 3.20 | 3.40 | 0.00 | - | - | 710 | 51.17% |
| KEY230915P00016000 | 2023-03-21 2:30PM EDT | 16.00 | 4.10 | 3.90 | 4.10 | 0.00 | - | - | 424 | 52.05% |
| KEY230915P00017000 | 2023-03-13 1:19PM EDT | 17.00 | 6.20 | 4.70 | 4.90 | 0.00 | - | - | 43 | 51.32% |
| KEY230915P00018000 | 2023-03-06 2:48PM EDT | 18.00 | 1.40 | 5.60 | 5.80 | 0.00 | - | - | 168 | 52.78% |
| KEY230915P00019000 | 2023-03-20 1:40PM EDT | 19.00 | 7.50 | 6.40 | 6.70 | 0.00 | - | - | 177 | 53.22% |
| KEY230915P00020000 | 2023-03-24 2:22PM EDT | 20.00 | 8.30 | 7.30 | 7.70 | 0.00 | - | - | 70 | 57.42% |
| KEY230915P00021000 | 2023-03-03 4:26PM EDT | 21.00 | 3.20 | 8.30 | 8.70 | 0.00 | - | - | 12 | 50.20% |
© 2023 Yahoo. All rights reserved.
