KeyCorp (KEY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY231215C00003000 | 2023-07-20 11:01AM EST | 3.00 | 8.85 | 7.70 | 7.90 | 0.00 | - | 1 | 1 | 0.00% |
| KEY231215C00004000 | 2023-12-07 1:54PM EST | 4.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KEY231215C00005000 | 2023-09-13 12:05PM EST | 5.00 | 6.46 | 5.40 | 5.60 | 0.00 | - | 1 | 1 | 0.00% |
| KEY231215C00006000 | 2023-11-24 11:43AM EST | 6.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| KEY231215C00007000 | 2023-12-06 11:27AM EST | 7.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KEY231215C00008000 | 2023-11-24 11:01AM EST | 8.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 0.00% |
| KEY231215C00009000 | 2023-12-01 3:07PM EST | 9.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KEY231215C00010000 | 2023-12-07 9:50AM EST | 10.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KEY231215C00011000 | 2023-12-07 11:58AM EST | 11.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KEY231215C00011500 | 2023-12-07 11:15AM EST | 11.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEY231215C00012000 | 2023-12-07 3:50PM EST | 12.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| KEY231215C00012500 | 2023-12-07 3:41PM EST | 12.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| KEY231215C00013000 | 2023-12-07 2:37PM EST | 13.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 0.00% |
| KEY231215C00013500 | 2023-12-07 3:59PM EST | 13.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 6.25% |
| KEY231215C00014000 | 2023-12-07 1:55PM EST | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 12.50% |
| KEY231215C00014500 | 2023-12-07 9:58AM EST | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KEY231215C00015000 | 2023-12-07 1:14PM EST | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| KEY231215C00015500 | 2023-12-06 3:21PM EST | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KEY231215C00016000 | 2023-11-17 11:09AM EST | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KEY231215C00017000 | 2023-09-08 10:21AM EST | 17.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 302 | 116.80% |
| KEY231215C00018000 | 2023-12-06 9:35AM EST | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KEY231215C00019000 | 2023-05-08 11:28AM EST | 19.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | - | 6 | 162.50% |
| KEY231215C00020000 | 2023-11-29 12:15PM EST | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KEY231215C00022000 | 2023-07-27 11:35AM EST | 22.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 10 | 381 | 196.88% |
| KEY231215C00025000 | 2023-04-06 10:49AM EST | 25.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 20 | 69 | 311.33% |
| KEY231215C00027000 | 2023-03-27 1:23PM EST | 27.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 355.08% |
| KEY231215C00030000 | 2023-05-17 2:53PM EST | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 22 | 283.59% |
| KEY231215C00035000 | 2023-06-28 11:01AM EST | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 304.69% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY231215P00003000 | 2023-10-30 9:28AM EST | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 300 | 557 | 50.00% |
| KEY231215P00004000 | 2023-10-23 1:21PM EST | 4.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 19 | 598.44% |
| KEY231215P00005000 | 2023-11-06 3:52PM EST | 5.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 436 | 312.50% |
| KEY231215P00006000 | 2023-11-03 12:52PM EST | 6.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 5,478 | 259.38% |
| KEY231215P00007000 | 2023-11-14 9:30AM EST | 7.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| KEY231215P00008000 | 2023-12-05 10:07AM EST | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KEY231215P00009000 | 2023-12-07 2:40PM EST | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KEY231215P00010000 | 2023-12-07 3:31PM EST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KEY231215P00010500 | 2023-11-28 10:07AM EST | 10.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| KEY231215P00011000 | 2023-12-05 3:47PM EST | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| KEY231215P00011500 | 2023-12-05 11:19AM EST | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KEY231215P00012000 | 2023-12-07 12:37PM EST | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KEY231215P00012500 | 2023-12-07 3:52PM EST | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| KEY231215P00013000 | 2023-12-07 1:57PM EST | 13.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 3.13% |
| KEY231215P00013500 | 2023-12-07 1:16PM EST | 13.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KEY231215P00014000 | 2023-12-06 11:24AM EST | 14.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KEY231215P00014500 | 2023-12-05 11:45AM EST | 14.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KEY231215P00015000 | 2023-11-30 2:41PM EST | 15.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| KEY231215P00016000 | 2023-11-22 3:31PM EST | 16.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KEY231215P00017000 | 2023-09-12 9:43AM EST | 17.00 | 5.70 | 6.50 | 6.70 | 0.00 | - | 1 | 58 | 507.42% |
| KEY231215P00018000 | 2023-04-20 11:51AM EST | 18.00 | 6.15 | 7.70 | 8.90 | 0.00 | - | - | 1 | 626.95% |
| KEY231215P00019000 | 2023-08-23 8:33AM EST | 19.00 | 8.80 | 8.30 | 8.50 | 0.00 | - | 1 | 0 | 536.72% |
| KEY231215P00020000 | 2023-12-06 10:01AM EST | 20.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEY231215P00022000 | 2023-03-03 2:17PM EST | 22.00 | 4.20 | 9.20 | 10.00 | 0.00 | - | 1 | 2 | 348.44% |
| KEY231215P00025000 | 2023-03-03 12:57PM EST | 25.00 | 6.60 | 12.20 | 12.70 | 0.00 | - | 14 | 14 | 368.75% |
© 2023 Yahoo. All rights reserved.