KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240517C00011000 | 2024-04-22 9:42AM EDT | 11.00 | 3.60 | 2.52 | 3.60 | 0.00 | - | 1 | 14 | 92.97% |
| KEY240517C00012000 | 2024-04-26 11:16AM EDT | 12.00 | 2.71 | 2.26 | 2.59 | 0.00 | - | 6 | 61 | 67.97% |
| KEY240517C00013000 | 2024-04-30 10:10AM EDT | 13.00 | 1.78 | 1.52 | 1.84 | -0.28 | -13.59% | 3 | 213 | 57.23% |
| KEY240517C00013500 | 2024-04-29 1:11PM EDT | 13.50 | 1.37 | 1.01 | 1.16 | 0.00 | - | 2 | 6 | 42.19% |
| KEY240517C00014000 | 2024-04-29 1:08PM EDT | 14.00 | 0.92 | 0.38 | 0.76 | -0.04 | -4.17% | 2 | 1,076 | 37.70% |
| KEY240517C00014500 | 2024-04-30 9:35AM EDT | 14.50 | 0.57 | 0.43 | 0.46 | -0.08 | -12.31% | 6 | 110 | 36.23% |
| KEY240517C00015000 | 2024-04-30 2:25PM EDT | 15.00 | 0.23 | 0.22 | 0.24 | -0.07 | -23.33% | 4 | 4,521 | 34.38% |
| KEY240517C00015500 | 2024-04-29 12:22PM EDT | 15.50 | 0.17 | 0.09 | 0.12 | 0.00 | - | 178 | 789 | 34.57% |
| KEY240517C00016000 | 2024-04-30 3:23PM EDT | 16.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 17 | 3,525 | 35.55% |
| KEY240517C00016500 | 2024-04-30 10:19AM EDT | 16.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 25 | 4 | 39.06% |
| KEY240517C00017000 | 2024-04-30 10:20AM EDT | 17.00 | 0.09 | 0.00 | 0.09 | +0.04 | +80.00% | 2 | 2,060 | 55.86% |
| KEY240517C00018000 | 2024-04-19 9:30AM EDT | 18.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 3 | 2,089 | 71.48% |
| KEY240517C00019000 | 2024-03-13 10:49AM EDT | 19.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | - | 6 | 77.34% |
| KEY240517C00020000 | 2024-04-24 9:55AM EDT | 20.00 | 0.02 | 0.00 | 0.92 | 0.00 | - | 2 | 2 | 145.90% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240517P00009000 | 2024-03-19 3:10PM EDT | 9.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 8 | 592 | 134.38% |
| KEY240517P00010000 | 2024-04-12 2:41PM EDT | 10.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | 29 | 111 | 165.63% |
| KEY240517P00011000 | 2024-04-25 2:54PM EDT | 11.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 35 | 153 | 67.97% |
| KEY240517P00012000 | 2024-04-30 10:57AM EDT | 12.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 5 | 635 | 50.78% |
| KEY240517P00013000 | 2024-04-29 2:26PM EDT | 13.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 8 | 3,289 | 39.06% |
| KEY240517P00013500 | 2024-04-30 11:05AM EDT | 13.50 | 0.06 | 0.08 | 0.10 | -0.01 | -14.29% | 3 | 68 | 34.18% |
| KEY240517P00014000 | 2024-04-30 10:05AM EDT | 14.00 | 0.16 | 0.20 | 0.21 | 0.00 | - | 16 | 2,272 | 32.42% |
| KEY240517P00014500 | 2024-04-30 1:50PM EDT | 14.50 | 0.33 | 0.39 | 0.42 | +0.04 | +13.79% | 191 | 124 | 32.32% |
| KEY240517P00015000 | 2024-04-30 2:07PM EDT | 15.00 | 0.57 | 0.69 | 0.77 | +0.01 | +1.79% | 6 | 1,722 | 36.13% |
| KEY240517P00016000 | 2024-04-29 1:07PM EDT | 16.00 | 1.26 | 1.49 | 1.76 | 0.00 | - | 1 | 211 | 58.20% |
| KEY240517P00017000 | 2024-04-24 2:54PM EDT | 17.00 | 2.17 | 2.46 | 2.97 | 0.00 | - | 79 | 139 | 71.48% |
| KEY240517P00018000 | 2024-03-28 10:07AM EDT | 18.00 | 2.37 | 2.42 | 4.90 | 0.00 | - | 31 | 1 | 79.49% |
| KEY240517P00019000 | 2024-03-28 10:12AM EDT | 19.00 | 3.29 | 3.10 | 6.30 | 0.00 | - | 11 | 0 | 98.83% |
| KEY240517P00021000 | 2024-02-02 11:58AM EDT | 21.00 | 6.90 | 5.75 | 7.85 | 0.00 | - | 73 | 0 | 137.89% |
© 2024 Yahoo. All rights reserved.