KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY250117C00003000 | 2024-04-11 3:24PM EDT | 3.00 | 11.76 | 11.50 | 11.60 | 0.00 | - | 1 | 28 | 92.97% |
| KEY250117C00005000 | 2024-04-25 10:28AM EDT | 5.00 | 9.55 | 9.50 | 9.60 | +0.14 | +1.49% | 10 | 1,114 | 64.06% |
| KEY250117C00008000 | 2024-04-16 12:43PM EDT | 8.00 | 6.30 | 6.55 | 6.65 | 0.00 | - | 10 | 602 | 48.05% |
| KEY250117C00010000 | 2024-04-25 12:35PM EDT | 10.00 | 4.78 | 4.75 | 4.85 | -0.32 | -6.27% | 1 | 3,606 | 42.38% |
| KEY250117C00013000 | 2024-04-24 3:54PM EDT | 13.00 | 2.85 | 2.51 | 2.81 | 0.00 | - | 11 | 5,557 | 42.09% |
| KEY250117C00015000 | 2024-04-25 10:20AM EDT | 15.00 | 1.50 | 1.44 | 1.54 | -0.11 | -6.83% | 313 | 9,017 | 35.35% |
| KEY250117C00017000 | 2024-04-24 3:53PM EDT | 17.00 | 0.97 | 0.82 | 0.86 | 0.00 | - | 18 | 3,389 | 34.47% |
| KEY250117C00020000 | 2024-04-25 11:39AM EDT | 20.00 | 0.31 | 0.29 | 0.33 | -0.04 | -11.43% | 1 | 4,770 | 33.79% |
| KEY250117C00022000 | 2024-04-19 12:44PM EDT | 22.00 | 0.22 | 0.13 | 0.30 | 0.00 | - | 5 | 1,646 | 38.97% |
| KEY250117C00025000 | 2024-04-17 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 793 | 46.68% |
| KEY250117C00027000 | 2024-04-10 10:16AM EDT | 27.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 5 | 68 | 51.07% |
| KEY250117C00030000 | 2024-03-25 10:08AM EDT | 30.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 104 | 90 | 53.22% |
| KEY250117C00032000 | 2024-01-04 1:59PM EDT | 32.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 5 | 42.38% |
| KEY250117C00035000 | 2024-03-27 3:38PM EDT | 35.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 35 | 459 | 52.54% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY250117P00003000 | 2024-04-10 10:17AM EDT | 3.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 45 | 1,095 | 97.66% |
| KEY250117P00005000 | 2024-04-24 9:30AM EDT | 5.00 | 0.05 | 0.05 | 0.26 | 0.00 | - | 2 | 1,213 | 81.25% |
| KEY250117P00008000 | 2024-04-22 9:30AM EDT | 8.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 18 | 4,751 | 50.68% |
| KEY250117P00010000 | 2024-04-25 12:32PM EDT | 10.00 | 0.36 | 0.33 | 0.37 | -0.01 | -2.70% | 1 | 11,977 | 43.46% |
| KEY250117P00013000 | 2024-04-23 11:25AM EDT | 13.00 | 1.03 | 1.06 | 1.13 | 0.00 | - | 3 | 2,840 | 38.14% |
| KEY250117P00015000 | 2024-04-25 10:04AM EDT | 15.00 | 2.06 | 1.97 | 2.04 | +0.26 | +14.44% | 15 | 1,645 | 35.50% |
| KEY250117P00017000 | 2024-04-24 12:43PM EDT | 17.00 | 3.20 | 3.20 | 3.30 | 0.00 | - | 5 | 1,362 | 33.30% |
| KEY250117P00020000 | 2024-04-17 9:47AM EDT | 20.00 | 5.85 | 5.65 | 5.75 | 0.00 | - | 28 | 798 | 31.35% |
| KEY250117P00022000 | 2024-03-05 2:29PM EDT | 22.00 | 7.10 | 7.05 | 7.20 | 0.00 | - | 104 | 95 | 0.00% |
| KEY250117P00025000 | 2023-12-18 10:35AM EDT | 25.00 | 10.70 | 10.80 | 13.10 | 0.00 | - | 4 | 1 | 78.32% |
| KEY250117P00035000 | 2023-07-14 3:59PM EDT | 35.00 | 24.81 | 23.30 | 23.80 | 0.00 | - | - | 0 | 135.28% |
© 2024 Yahoo. All rights reserved.