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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240119C00003000 | 2023-03-17 10:07AM EDT | 3.00 | 8.70 | 8.60 | 9.30 | 0.00 | - | 2 | 7 | 90.63% |
| KEY240119C00005000 | 2023-03-22 12:37PM EDT | 5.00 | 7.70 | 7.00 | 7.40 | 0.00 | - | 9 | 44 | 82.62% |
| KEY240119C00010000 | 2023-03-24 3:04PM EDT | 10.00 | 3.43 | 3.30 | 3.60 | +0.23 | +7.19% | 21 | 1,141 | 61.82% |
| KEY240119C00013000 | 2023-03-24 3:23PM EDT | 13.00 | 2.00 | 1.85 | 2.15 | +0.30 | +17.65% | 53 | 1,981 | 56.93% |
| KEY240119C00015000 | 2023-03-24 3:33PM EDT | 15.00 | 1.31 | 1.20 | 1.45 | +0.21 | +19.09% | 34 | 808 | 54.30% |
| KEY240119C00017000 | 2023-03-24 11:25AM EDT | 17.00 | 0.72 | 0.75 | 0.95 | -0.03 | -4.00% | 2 | 644 | 52.15% |
| KEY240119C00020000 | 2023-03-24 3:01PM EDT | 20.00 | 0.49 | 0.40 | 0.55 | +0.11 | +28.95% | 9 | 2,655 | 51.76% |
| KEY240119C00022000 | 2023-03-24 1:00PM EDT | 22.00 | 0.30 | 0.25 | 0.40 | +0.02 | +7.14% | 4 | 3,444 | 51.66% |
| KEY240119C00025000 | 2023-03-24 3:54PM EDT | 25.00 | 0.20 | 0.20 | 0.35 | -0.10 | -33.33% | 2 | 3,319 | 56.35% |
| KEY240119C00027000 | 2023-03-21 3:42PM EDT | 27.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 33 | 1,145 | 65.92% |
| KEY240119C00030000 | 2023-03-21 3:42PM EDT | 30.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 33 | 116 | 58.01% |
| KEY240119C00032000 | 2023-02-21 2:54PM EDT | 32.00 | 0.08 | 0.10 | 0.20 | 0.00 | - | 3 | 75 | 60.94% |
| KEY240119C00035000 | 2023-03-24 10:27AM EDT | 35.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 5 | 46 | 62.89% |
| KEY240119C00040000 | 2022-10-18 3:32PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 18 | 28 | 66.21% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240119P00003000 | 2023-03-20 9:35AM EDT | 3.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 9 | 108.59% |
| KEY240119P00005000 | 2023-03-24 11:06AM EDT | 5.00 | 0.45 | 0.40 | 0.45 | +0.05 | +12.50% | 6 | 151 | 88.77% |
| KEY240119P00010000 | 2023-03-24 2:23PM EDT | 10.00 | 1.75 | 1.65 | 1.85 | -0.10 | -5.41% | 55 | 1,402 | 66.26% |
| KEY240119P00013000 | 2023-03-24 2:09PM EDT | 13.00 | 3.28 | 3.10 | 3.30 | +0.38 | +13.10% | 40 | 1,781 | 58.35% |
| KEY240119P00015000 | 2023-03-23 1:30PM EDT | 15.00 | 4.50 | 4.30 | 4.60 | 0.00 | - | 17 | 1,467 | 53.96% |
| KEY240119P00017000 | 2023-03-23 1:31PM EDT | 17.00 | 5.95 | 5.70 | 6.20 | 0.00 | - | 7 | 3,804 | 51.12% |
| KEY240119P00020000 | 2023-03-24 12:46PM EDT | 20.00 | 8.70 | 8.30 | 8.70 | +1.02 | +13.28% | 3 | 464 | 54.69% |
| KEY240119P00022000 | 2023-03-17 10:20AM EDT | 22.00 | 10.63 | 9.90 | 10.60 | 0.00 | - | 2 | 133 | 56.98% |
| KEY240119P00025000 | 2023-03-14 3:46PM EDT | 25.00 | 13.48 | 12.90 | 13.50 | 0.00 | - | 2 | 295 | 60.25% |
| KEY240119P00027000 | 2023-03-14 3:46PM EDT | 27.00 | 16.16 | 14.70 | 15.40 | 0.00 | - | 1 | 1 | 59.57% |
| 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.
