KeyCorp (KEY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240920C00008000 | 2024-04-15 9:30AM EDT | 8.00 | 6.95 | 5.15 | 8.45 | 0.00 | - | 1 | 6 | 60.55% |
| KEY240920C00009000 | 2024-02-05 1:08PM EDT | 9.00 | 5.34 | 5.95 | 6.20 | 0.00 | - | - | 1 | 72.07% |
| KEY240920C00010000 | 2024-02-13 11:15AM EDT | 10.00 | 3.75 | 4.65 | 4.80 | 0.00 | - | 127 | 170 | 41.41% |
| KEY240920C00011000 | 2024-04-25 12:34PM EDT | 11.00 | 3.75 | 3.15 | 4.90 | 0.00 | - | 1 | 1,828 | 82.91% |
| KEY240920C00012000 | 2024-04-22 11:42AM EDT | 12.00 | 2.72 | 2.46 | 3.10 | 0.00 | - | 1 | 425 | 39.84% |
| KEY240920C00013000 | 2024-03-15 10:34AM EDT | 13.00 | 2.48 | 2.22 | 2.51 | 0.00 | - | 4 | 55 | 43.26% |
| KEY240920C00014000 | 2024-04-23 11:21AM EDT | 14.00 | 1.63 | 1.39 | 1.66 | 0.00 | - | 5 | 296 | 35.30% |
| KEY240920C00015000 | 2024-04-25 9:40AM EDT | 15.00 | 1.10 | 1.08 | 1.13 | 0.00 | - | 1 | 327 | 33.94% |
| KEY240920C00016000 | 2024-04-26 3:03PM EDT | 16.00 | 0.74 | 0.69 | 0.76 | 0.00 | - | 1 | 686 | 33.74% |
| KEY240920C00017000 | 2024-04-26 12:11PM EDT | 17.00 | 0.47 | 0.42 | 0.46 | +0.04 | +9.30% | 50 | 1,416 | 32.47% |
| KEY240920C00018000 | 2024-04-26 12:11PM EDT | 18.00 | 0.29 | 0.04 | 0.30 | +0.04 | +16.00% | 50 | 891 | 32.96% |
| KEY240920C00019000 | 2024-04-24 10:31AM EDT | 19.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 1 | 536 | 32.72% |
| KEY240920C00020000 | 2024-04-23 11:28AM EDT | 20.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 1 | 92 | 33.50% |
| KEY240920C00021000 | 2024-04-11 11:38AM EDT | 21.00 | 0.13 | 0.02 | 0.34 | 0.00 | - | 2 | 690 | 49.02% |
| KEY240920C00022000 | 2024-03-07 10:30AM EDT | 22.00 | 0.17 | 0.08 | 0.12 | 0.00 | - | 1 | 8 | 40.82% |
| KEY240920C00023000 | 2024-03-22 9:31AM EDT | 23.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 1 | 116 | 50.78% |
| KEY240920C00024000 | 2024-03-28 2:33PM EDT | 24.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 1 | 39 | 54.10% |
| KEY240920C00025000 | 2024-03-12 2:16PM EDT | 25.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 10 | 56.06% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240920P00003000 | 2024-02-20 10:30AM EDT | 3.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 50 | 55 | 112.50% |
| KEY240920P00007000 | 2024-04-23 1:47PM EDT | 7.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 75.59% |
| KEY240920P00008000 | 2024-03-15 3:29PM EDT | 8.00 | 0.11 | 0.04 | 0.24 | 0.00 | - | 2 | 11 | 65.43% |
| KEY240920P00009000 | 2024-04-11 11:38AM EDT | 9.00 | 0.16 | 0.04 | 0.12 | 0.00 | - | 2 | 65 | 52.73% |
| KEY240920P00010000 | 2024-04-25 10:49AM EDT | 10.00 | 0.14 | 0.12 | 0.16 | 0.00 | - | 1 | 6,446 | 46.48% |
| KEY240920P00011000 | 2024-04-23 3:50PM EDT | 11.00 | 0.22 | 0.20 | 0.23 | 0.00 | - | 50 | 363 | 41.60% |
| KEY240920P00012000 | 2024-04-26 3:00PM EDT | 12.00 | 0.35 | 0.34 | 0.38 | -0.02 | -5.41% | 15 | 924 | 39.01% |
| KEY240920P00013000 | 2024-04-23 3:47PM EDT | 13.00 | 0.62 | 0.58 | 0.62 | 0.00 | - | 51 | 439 | 37.11% |
| KEY240920P00014000 | 2024-04-25 1:53PM EDT | 14.00 | 1.00 | 0.93 | 0.98 | 0.00 | - | 3 | 172 | 35.89% |
| KEY240920P00015000 | 2024-04-26 11:04AM EDT | 15.00 | 1.42 | 1.41 | 1.47 | -0.02 | -1.39% | 21 | 85 | 35.06% |
| KEY240920P00016000 | 2024-04-23 2:35PM EDT | 16.00 | 2.05 | 2.02 | 2.09 | 0.00 | - | 3 | 34 | 34.62% |
| KEY240920P00017000 | 2024-04-16 9:33AM EDT | 17.00 | 3.20 | 1.57 | 2.99 | 0.00 | - | 2 | 4 | 39.60% |
| KEY240920P00018000 | 2024-04-22 2:51PM EDT | 18.00 | 3.60 | 3.55 | 3.65 | 0.00 | - | 1 | 274 | 34.86% |
| KEY240920P00019000 | 2024-04-02 9:48AM EDT | 19.00 | 4.05 | 4.45 | 4.55 | 0.00 | - | 15 | 184 | 36.04% |
| KEY240920P00020000 | 2024-04-24 9:58AM EDT | 20.00 | 5.35 | 5.35 | 5.50 | 0.00 | - | 1 | 229 | 38.18% |
| KEY240920P00021000 | 2024-03-11 10:04AM EDT | 21.00 | 6.35 | 6.00 | 6.15 | 0.00 | - | 72 | 157 | 0.00% |
| KEY240920P00022000 | 2024-01-31 11:46AM EDT | 22.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.