KeyCorp (KEY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY231215C00005000 | 2023-03-17 12:13PM EDT | 5.00 | 6.70 | 6.90 | 7.40 | 0.00 | - | 1 | 1 | 83.79% |
| KEY231215C00006000 | 2023-03-23 2:17PM EDT | 6.00 | 6.06 | 6.10 | 6.60 | 0.00 | - | 11 | 12 | 81.64% |
| KEY231215C00008000 | 2023-03-24 3:56PM EDT | 8.00 | 4.70 | 4.60 | 4.90 | +0.20 | +4.44% | 61 | 194 | 70.90% |
| KEY231215C00010000 | 2023-03-24 12:07PM EDT | 10.00 | 3.30 | 3.30 | 3.60 | +0.24 | +7.84% | 20 | 133 | 65.77% |
| KEY231215C00011000 | 2023-03-24 12:05PM EDT | 11.00 | 2.70 | 2.75 | 3.00 | -0.50 | -15.62% | 20 | 7 | 63.09% |
| KEY231215C00012000 | 2023-03-24 12:13PM EDT | 12.00 | 2.20 | 2.25 | 2.45 | -0.50 | -18.52% | 12 | 448 | 60.30% |
| KEY231215C00013000 | 2023-03-24 9:43AM EDT | 13.00 | 1.50 | 1.80 | 2.05 | -0.10 | -6.25% | 1 | 218 | 58.69% |
| KEY231215C00014000 | 2023-03-24 2:51PM EDT | 14.00 | 1.60 | 1.45 | 1.65 | +0.25 | +18.52% | 10 | 151 | 56.98% |
| KEY231215C00015000 | 2023-03-24 11:27AM EDT | 15.00 | 1.00 | 1.15 | 1.35 | -0.02 | -1.96% | 10 | 389 | 55.86% |
| KEY231215C00016000 | 2023-03-17 12:06PM EDT | 16.00 | 0.82 | 0.90 | 1.10 | 0.00 | - | 1 | 1 | 54.83% |
| KEY231215C00017000 | 2023-03-24 11:50AM EDT | 17.00 | 0.66 | 0.70 | 1.00 | -0.04 | -5.71% | 2 | 212 | 55.52% |
| KEY231215C00020000 | 2023-03-24 10:52AM EDT | 20.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 1,144 | 53.22% |
| KEY231215C00022000 | 2023-03-23 12:36PM EDT | 22.00 | 0.22 | 0.20 | 0.35 | 0.00 | - | 1 | 388 | 52.64% |
| KEY231215C00025000 | 2023-03-20 2:09PM EDT | 25.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 2 | 69 | 69.82% |
| KEY231215C00027000 | 2023-02-08 11:43AM EDT | 27.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 6 | 11 | 52.34% |
| KEY231215C00030000 | 2023-02-03 1:24PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 74.80% |
| KEY231215C00035000 | 2023-03-21 1:33PM EDT | 35.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 20 | 20 | 102.93% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY231215P00003000 | 2023-03-14 11:50AM EDT | 3.00 | 0.25 | 0.05 | 2.30 | 0.00 | - | - | 1 | 219.53% |
| KEY231215P00005000 | 2023-03-20 9:30AM EDT | 5.00 | 0.50 | 0.25 | 0.50 | 0.00 | - | 1 | 11 | 90.63% |
| KEY231215P00006000 | 2023-03-20 11:55AM EDT | 6.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 1 | 16 | 86.62% |
| KEY231215P00008000 | 2023-03-24 3:11PM EDT | 8.00 | 1.06 | 0.95 | 1.10 | +0.03 | +2.91% | 10 | 371 | 76.17% |
| KEY231215P00009000 | 2023-03-23 3:16PM EDT | 9.00 | 1.30 | 1.25 | 1.45 | 0.00 | - | 20 | 48 | 72.85% |
| KEY231215P00010000 | 2023-03-24 12:30PM EDT | 10.00 | 1.78 | 1.60 | 1.80 | +0.46 | +34.85% | 2 | 211 | 69.04% |
| KEY231215P00013000 | 2023-03-21 12:26PM EDT | 13.00 | 2.60 | 3.00 | 3.30 | 0.00 | - | 1 | 3,072 | 60.84% |
| KEY231215P00015000 | 2023-03-23 10:59AM EDT | 15.00 | 3.95 | 4.30 | 4.60 | 0.00 | - | 13 | 2,918 | 57.42% |
| KEY231215P00017000 | 2023-03-22 1:53PM EDT | 17.00 | 5.20 | 5.80 | 6.10 | 0.00 | - | 12 | 58 | 54.39% |
| KEY231215P00020000 | 2023-03-24 1:40PM EDT | 20.00 | 8.50 | 8.30 | 8.70 | -0.10 | -1.16% | 1 | 825 | 50.78% |
| KEY231215P00022000 | 2023-03-03 3:17PM EDT | 22.00 | 4.20 | 9.70 | 10.50 | 0.00 | - | 1 | 2 | 56.59% |
| KEY231215P00025000 | 2023-03-03 1:57PM EDT | 25.00 | 6.60 | 12.80 | 13.40 | 0.00 | - | 14 | 14 | 59.18% |
© 2023 Yahoo. All rights reserved.
