KeyCorp (KEY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240628C00012500 | 2024-06-21 9:54AM EDT | 12.50 | 1.12 | 1.10 | 1.19 | -0.06 | -5.08% | 5 | 8 | 52.73% |
| KEY240628C00013000 | 2024-06-21 3:48PM EDT | 13.00 | 0.66 | 0.67 | 0.70 | -0.02 | -2.94% | 2 | 392 | 46.09% |
| KEY240628C00013500 | 2024-06-21 3:52PM EDT | 13.50 | 0.31 | 0.28 | 0.31 | -0.06 | -16.22% | 542 | 369 | 37.11% |
| KEY240628C00014000 | 2024-06-21 3:50PM EDT | 14.00 | 0.09 | 0.08 | 0.11 | -0.06 | -40.00% | 400 | 1,243 | 37.11% |
| KEY240628C00014500 | 2024-06-21 3:39PM EDT | 14.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 26 | 669 | 41.02% |
| KEY240628C00015000 | 2024-06-21 3:08PM EDT | 15.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 396 | 52.34% |
| KEY240628C00015500 | 2024-06-21 2:24PM EDT | 15.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 4 | 6,021 | 59.38% |
| KEY240628C00016000 | 2024-06-10 9:36AM EDT | 16.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 33 | 71.09% |
| KEY240628C00016500 | 2024-06-05 9:57AM EDT | 16.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 85.16% |
| KEY240628C00017000 | 2024-05-15 3:03PM EDT | 17.00 | 0.11 | 0.00 | 1.28 | 0.00 | - | - | 4 | 240.63% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240628P00010000 | 2024-06-18 10:18AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 972 | 100.00% |
| KEY240628P00010500 | 2024-06-21 2:25PM EDT | 10.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 52 | 51 | 103.13% |
| KEY240628P00011000 | 2024-06-21 3:33PM EDT | 11.00 | 0.03 | 0.01 | 0.03 | +0.03 | - | 20 | 70 | 92.19% |
| KEY240628P00011500 | 2024-06-18 12:38PM EDT | 11.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 22 | 75.00% |
| KEY240628P00012000 | 2024-06-20 3:54PM EDT | 12.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 42 | 49 | 62.50% |
| KEY240628P00012500 | 2024-06-21 10:39AM EDT | 12.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 5 | 111 | 47.66% |
| KEY240628P00013000 | 2024-06-21 3:56PM EDT | 13.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 593 | 28,448 | 41.80% |
| KEY240628P00013500 | 2024-06-21 3:58PM EDT | 13.50 | 0.21 | 0.18 | 0.22 | +0.01 | +5.00% | 1,079 | 576 | 38.67% |
| KEY240628P00014000 | 2024-06-21 2:04PM EDT | 14.00 | 0.57 | 0.47 | 0.71 | +0.08 | +16.33% | 64 | 124 | 50.39% |
| KEY240628P00014500 | 2024-06-21 10:36AM EDT | 14.50 | 0.97 | 0.87 | 0.97 | -0.36 | -27.07% | 16 | 89 | 48.83% |
| KEY240628P00015000 | 2024-06-21 2:04PM EDT | 15.00 | 1.49 | 1.35 | 1.47 | +0.17 | +12.88% | 11 | 39 | 64.84% |
| KEY240628P00015500 | 2024-05-28 1:45PM EDT | 15.50 | 0.79 | 1.84 | 2.27 | 0.00 | - | 1 | 5 | 101.17% |
| KEY240628P00021000 | 2024-06-10 12:43PM EDT | 21.00 | 7.31 | 7.35 | 7.45 | 0.00 | - | - | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.