KeyCorp (KEY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240119C00002000 | 2023-08-25 2:48PM EDT | 2.00 | 8.90 | 8.40 | 8.90 | 0.00 | - | 35 | 0 | 205.47% |
| KEY240119C00003000 | 2023-09-29 2:45PM EDT | 3.00 | 7.80 | 7.70 | 7.90 | -0.10 | -1.27% | 5 | 6 | 121.88% |
| KEY240119C00004000 | 2023-08-25 2:48PM EDT | 4.00 | 6.90 | 6.60 | 6.80 | 0.00 | - | 121 | 1 | 96.09% |
| KEY240119C00005000 | 2023-09-12 10:51AM EDT | 5.00 | 6.40 | 5.70 | 6.00 | 0.00 | - | 3 | 14 | 89.45% |
| KEY240119C00006000 | 2023-09-12 2:44PM EDT | 6.00 | 5.90 | 4.70 | 5.00 | 0.00 | - | 1 | 2 | 70.70% |
| KEY240119C00007000 | 2023-09-05 12:16PM EDT | 7.00 | 4.70 | 3.80 | 4.00 | 0.00 | - | 16 | 405 | 61.52% |
| KEY240119C00008000 | 2023-09-22 9:42AM EDT | 8.00 | 2.90 | 2.95 | 3.10 | 0.00 | - | 1 | 692 | 57.03% |
| KEY240119C00009000 | 2023-09-27 11:00AM EDT | 9.00 | 1.85 | 2.10 | 2.25 | 0.00 | - | 4 | 740 | 54.10% |
| KEY240119C00010000 | 2023-09-28 12:07PM EDT | 10.00 | 1.28 | 1.40 | 1.50 | 0.00 | - | 1 | 5,864 | 47.56% |
| KEY240119C00011000 | 2023-09-29 1:01PM EDT | 11.00 | 0.96 | 0.85 | 0.95 | +0.11 | +12.94% | 2 | 3,101 | 44.82% |
| KEY240119C00012000 | 2023-09-29 12:07PM EDT | 12.00 | 0.60 | 0.50 | 0.60 | +0.15 | +33.33% | 61 | 2,980 | 44.73% |
| KEY240119C00013000 | 2023-09-29 3:55PM EDT | 13.00 | 0.34 | 0.30 | 0.35 | +0.09 | +36.00% | 36 | 8,218 | 43.85% |
| KEY240119C00014000 | 2023-09-29 10:26AM EDT | 14.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 1 | 1,795 | 46.88% |
| KEY240119C00015000 | 2023-09-28 3:09PM EDT | 15.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 10 | 3,427 | 46.88% |
| KEY240119C00016000 | 2023-09-28 12:32PM EDT | 16.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 627 | 48.05% |
| KEY240119C00017000 | 2023-09-25 10:29AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 850 | 53.32% |
| KEY240119C00018000 | 2023-09-22 3:08PM EDT | 18.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 478 | 50.98% |
| KEY240119C00019000 | 2023-08-29 1:08PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 56 | 86.43% |
| KEY240119C00020000 | 2023-09-15 3:16PM EDT | 20.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 24 | 2,641 | 66.80% |
| KEY240119C00021000 | 2023-06-02 12:00PM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 95.90% |
| KEY240119C00022000 | 2023-09-20 1:28PM EDT | 22.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 3,385 | 70.70% |
| KEY240119C00025000 | 2023-08-17 10:03AM EDT | 25.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 3,331 | 75.00% |
| KEY240119C00027000 | 2023-07-20 10:19AM EDT | 27.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 1,203 | 80.47% |
| KEY240119C00030000 | 2023-08-31 11:20AM EDT | 30.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 5 | 128 | 126.95% |
| KEY240119C00032000 | 2023-05-11 1:18PM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 90 | 132.23% |
| KEY240119C00035000 | 2023-03-24 10:27AM EDT | 35.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 46 | 103.91% |
| KEY240119C00040000 | 2023-04-20 2:48PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 180 | 117.58% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240119P00002000 | 2023-08-24 9:30AM EDT | 2.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 98 | 259.38% |
| KEY240119P00003000 | 2023-09-29 9:39AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 839 | 113.28% |
| KEY240119P00004000 | 2023-09-11 10:56AM EDT | 4.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 80 | 163.28% |
| KEY240119P00005000 | 2023-09-22 12:23PM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 653 | 85.94% |
| KEY240119P00006000 | 2023-09-28 2:49PM EDT | 6.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 20 | 593 | 72.66% |
| KEY240119P00007000 | 2023-09-21 12:20PM EDT | 7.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 40 | 804 | 62.70% |
| KEY240119P00008000 | 2023-09-27 3:26PM EDT | 8.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 5 | 2,923 | 55.86% |
| KEY240119P00009000 | 2023-09-29 1:34PM EDT | 9.00 | 0.41 | 0.40 | 0.45 | -0.09 | -18.00% | 100 | 2,987 | 50.49% |
| KEY240119P00010000 | 2023-09-29 12:38PM EDT | 10.00 | 0.66 | 0.70 | 0.75 | -0.20 | -23.26% | 1 | 2,962 | 48.05% |
| KEY240119P00011000 | 2023-09-27 9:46AM EDT | 11.00 | 1.50 | 1.15 | 1.25 | 0.00 | - | 3 | 1,219 | 47.36% |
| KEY240119P00012000 | 2023-09-28 3:34PM EDT | 12.00 | 1.93 | 1.75 | 1.85 | 0.00 | - | 7 | 973 | 45.22% |
| KEY240119P00013000 | 2023-09-26 12:44PM EDT | 13.00 | 2.74 | 2.45 | 2.65 | 0.00 | - | 1 | 2,064 | 46.97% |
| KEY240119P00014000 | 2023-09-13 12:50PM EDT | 14.00 | 2.90 | 3.40 | 3.60 | 0.00 | - | 272 | 409 | 53.42% |
| KEY240119P00015000 | 2023-08-29 11:38AM EDT | 15.00 | 3.91 | 4.50 | 4.70 | 0.00 | - | 14 | 1,811 | 61.23% |
| KEY240119P00016000 | 2023-09-14 10:10AM EDT | 16.00 | 4.36 | 5.10 | 5.80 | 0.00 | - | 1 | 113 | 58.01% |
| KEY240119P00017000 | 2023-09-19 12:48PM EDT | 17.00 | 5.90 | 6.20 | 6.50 | 0.00 | - | 2 | 3,777 | 54.49% |
| KEY240119P00019000 | 2023-05-16 12:05PM EDT | 19.00 | 9.50 | 8.80 | 9.50 | 0.00 | - | 1 | 0 | 116.60% |
| KEY240119P00020000 | 2023-09-13 1:54PM EDT | 20.00 | 8.50 | 8.90 | 9.70 | 0.00 | - | 270 | 259 | 60.94% |
| KEY240119P00021000 | 2023-05-02 10:41AM EDT | 21.00 | 11.20 | 11.40 | 11.60 | 0.00 | - | 2 | 0 | 144.24% |
| KEY240119P00022000 | 2023-06-07 3:03PM EDT | 22.00 | 10.99 | 12.10 | 12.70 | 0.00 | - | 7 | 7 | 144.34% |
| KEY240119P00025000 | 2023-04-03 11:36AM EDT | 25.00 | 12.58 | 14.40 | 16.20 | 0.00 | - | 4 | 295 | 152.15% |
| KEY240119P00027000 | 2023-03-14 3:46PM EDT | 27.00 | 16.16 | 14.20 | 15.10 | 0.00 | - | 1 | 1 | 0.00% |
| KEY240119P00035000 | 2023-01-09 3:27PM EDT | 35.00 | 16.60 | 13.30 | 16.40 | 0.00 | - | 5 | 0 | 0.00% |
| KEY240119P00040000 | 2022-06-06 9:31AM EDT | 40.00 | 20.25 | 22.10 | 23.90 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
