KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240510C00013000 | 2024-04-17 11:38AM EDT | 13.00 | 1.45 | 1.40 | 1.88 | 0.00 | - | - | 6 | 66.80% |
| KEY240510C00013500 | 2024-04-29 10:09AM EDT | 13.50 | 1.37 | 1.06 | 1.11 | 0.00 | - | 1 | 5 | 46.88% |
| KEY240510C00014000 | 2024-04-29 11:06AM EDT | 14.00 | 0.95 | 0.51 | 0.67 | 0.00 | - | 5 | 31 | 38.09% |
| KEY240510C00014500 | 2024-04-30 2:15PM EDT | 14.50 | 0.42 | 0.32 | 0.36 | -0.03 | -6.67% | 19 | 809 | 36.33% |
| KEY240510C00015000 | 2024-04-30 12:44PM EDT | 15.00 | 0.18 | 0.13 | 0.16 | -0.02 | -10.00% | 13 | 706 | 35.16% |
| KEY240510C00015500 | 2024-04-30 12:44PM EDT | 15.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 21 | 240 | 32.81% |
| KEY240510C00016000 | 2024-04-30 12:14PM EDT | 16.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 43 | 58 | 38.28% |
| KEY240510C00016500 | 2024-04-24 9:33AM EDT | 16.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 223 | 43.75% |
| KEY240510C00017000 | 2024-04-10 10:48AM EDT | 17.00 | 0.13 | 0.00 | 0.52 | 0.00 | - | - | 21 | 99.61% |
| KEY240510C00017500 | 2024-04-29 10:23AM EDT | 17.50 | 0.03 | 0.00 | 0.73 | 0.00 | - | 10 | 49 | 125.00% |
| KEY240510C00018000 | 2024-04-16 9:30AM EDT | 18.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 169.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240510P00012000 | 2024-04-18 9:44AM EDT | 12.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 3 | 87.89% |
| KEY240510P00012500 | 2024-04-18 9:44AM EDT | 12.50 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 2 | 67.97% |
| KEY240510P00013000 | 2024-04-15 12:11PM EDT | 13.00 | 0.14 | 0.00 | 0.04 | 0.00 | - | 1 | 11 | 44.92% |
| KEY240510P00013500 | 2024-04-30 12:55PM EDT | 13.50 | 0.03 | 0.04 | 0.06 | 0.00 | - | 2 | 56 | 36.72% |
| KEY240510P00014000 | 2024-04-30 9:33AM EDT | 14.00 | 0.09 | 0.11 | 0.13 | -0.02 | -18.18% | 53 | 162 | 32.03% |
| KEY240510P00014500 | 2024-04-30 2:41PM EDT | 14.50 | 0.27 | 0.30 | 0.32 | +0.02 | +8.00% | 4 | 177 | 31.45% |
| KEY240510P00015000 | 2024-04-29 10:33AM EDT | 15.00 | 0.41 | 0.60 | 0.64 | 0.00 | - | 5 | 101 | 31.64% |
| KEY240510P00015500 | 2024-04-24 10:17AM EDT | 15.50 | 0.79 | 0.90 | 1.43 | 0.00 | - | 3 | 4 | 79.88% |
| KEY240510P00016000 | 2024-04-23 11:36AM EDT | 16.00 | 1.23 | 1.37 | 1.84 | 0.00 | - | 2 | 3 | 51.95% |
| KEY240510P00017000 | 2024-04-26 3:37PM EDT | 17.00 | 2.22 | 2.48 | 2.56 | 0.00 | - | 5 | 5 | 61.72% |
© 2024 Yahoo. All rights reserved.