Australia markets close in 2 hours 31 minutes

KeyCorp (KEY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.76+0.24 (+2.28%)
At close: 04:00PM EDT
10.76 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY240119C000020002023-08-25 2:48PM EDT2.008.908.408.900.00-350205.47%
KEY240119C000030002023-09-29 2:45PM EDT3.007.807.707.90-0.10-1.27%56121.88%
KEY240119C000040002023-08-25 2:48PM EDT4.006.906.606.800.00-121196.09%
KEY240119C000050002023-09-12 10:51AM EDT5.006.405.706.000.00-31489.45%
KEY240119C000060002023-09-12 2:44PM EDT6.005.904.705.000.00-1270.70%
KEY240119C000070002023-09-05 12:16PM EDT7.004.703.804.000.00-1640561.52%
KEY240119C000080002023-09-22 9:42AM EDT8.002.902.953.100.00-169257.03%
KEY240119C000090002023-09-27 11:00AM EDT9.001.852.102.250.00-474054.10%
KEY240119C000100002023-09-28 12:07PM EDT10.001.281.401.500.00-15,86447.56%
KEY240119C000110002023-09-29 1:01PM EDT11.000.960.850.95+0.11+12.94%23,10144.82%
KEY240119C000120002023-09-29 12:07PM EDT12.000.600.500.60+0.15+33.33%612,98044.73%
KEY240119C000130002023-09-29 3:55PM EDT13.000.340.300.35+0.09+36.00%368,21843.85%
KEY240119C000140002023-09-29 10:26AM EDT14.000.200.150.25+0.05+33.33%11,79546.88%
KEY240119C000150002023-09-28 3:09PM EDT15.000.130.100.150.00-103,42746.88%
KEY240119C000160002023-09-28 12:32PM EDT16.000.050.050.100.00-262748.05%
KEY240119C000170002023-09-25 10:29AM EDT17.000.050.000.100.00-1385053.32%
KEY240119C000180002023-09-22 3:08PM EDT18.000.070.000.100.00-147850.98%
KEY240119C000190002023-08-29 1:08PM EDT19.000.050.000.750.00-55686.43%
KEY240119C000200002023-09-15 3:16PM EDT20.000.030.000.200.00-242,64166.80%
KEY240119C000210002023-06-02 12:00PM EDT21.000.100.000.750.00-13195.90%
KEY240119C000220002023-09-20 1:28PM EDT22.000.100.000.150.00-203,38570.70%
KEY240119C000250002023-08-17 10:03AM EDT25.000.060.000.100.00-13,33175.00%
KEY240119C000270002023-07-20 10:19AM EDT27.000.100.000.100.00-21,20380.47%
KEY240119C000300002023-08-31 11:20AM EDT30.000.120.000.750.00-5128126.95%
KEY240119C000320002023-05-11 1:18PM EDT32.000.050.000.750.00-590132.23%
KEY240119C000350002023-03-24 10:27AM EDT35.000.150.000.150.00-546103.91%
KEY240119C000400002023-04-20 2:48PM EDT40.000.050.000.200.00-5180117.58%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY240119P000020002023-08-24 9:30AM EDT2.000.050.000.650.00-298259.38%
KEY240119P000030002023-09-29 9:39AM EDT3.000.050.000.050.00-1839113.28%
KEY240119P000040002023-09-11 10:56AM EDT4.000.050.000.750.00-1080163.28%
KEY240119P000050002023-09-22 12:23PM EDT5.000.050.000.150.00-365385.94%
KEY240119P000060002023-09-28 2:49PM EDT6.000.100.050.150.00-2059372.66%
KEY240119P000070002023-09-21 12:20PM EDT7.000.160.100.200.00-4080462.70%
KEY240119P000080002023-09-27 3:26PM EDT8.000.300.200.300.00-52,92355.86%
KEY240119P000090002023-09-29 1:34PM EDT9.000.410.400.45-0.09-18.00%1002,98750.49%
KEY240119P000100002023-09-29 12:38PM EDT10.000.660.700.75-0.20-23.26%12,96248.05%
KEY240119P000110002023-09-27 9:46AM EDT11.001.501.151.250.00-31,21947.36%
KEY240119P000120002023-09-28 3:34PM EDT12.001.931.751.850.00-797345.22%
KEY240119P000130002023-09-26 12:44PM EDT13.002.742.452.650.00-12,06446.97%
KEY240119P000140002023-09-13 12:50PM EDT14.002.903.403.600.00-27240953.42%
KEY240119P000150002023-08-29 11:38AM EDT15.003.914.504.700.00-141,81161.23%
KEY240119P000160002023-09-14 10:10AM EDT16.004.365.105.800.00-111358.01%
KEY240119P000170002023-09-19 12:48PM EDT17.005.906.206.500.00-23,77754.49%
KEY240119P000190002023-05-16 12:05PM EDT19.009.508.809.500.00-10116.60%
KEY240119P000200002023-09-13 1:54PM EDT20.008.508.909.700.00-27025960.94%
KEY240119P000210002023-05-02 10:41AM EDT21.0011.2011.4011.600.00-20144.24%
KEY240119P000220002023-06-07 3:03PM EDT22.0010.9912.1012.700.00-77144.34%
KEY240119P000250002023-04-03 11:36AM EDT25.0012.5814.4016.200.00-4295152.15%
KEY240119P000270002023-03-14 3:46PM EDT27.0016.1614.2015.100.00-110.00%
KEY240119P000350002023-01-09 3:27PM EDT35.0016.6013.3016.400.00-500.00%
KEY240119P000400002022-06-06 9:31AM EDT40.0020.2522.1023.900.00--00.00%