KEY - KeyCorp

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY200710C000100002020-06-15 3:23PM EDT10.003.101.251.750.00-2515128.13%
KEY200710C000110002020-06-29 9:43AM EDT11.001.150.650.750.00-61650.00%
KEY200710C000115002020-07-06 11:09AM EDT11.500.550.300.400.00-52554.30%
KEY200710C000120002020-07-07 9:30AM EDT12.000.200.100.15-0.03-13.04%412052.73%
KEY200710C000125002020-07-07 11:14AM EDT12.500.050.000.10-0.06-54.55%12238659.38%
KEY200710C000130002020-07-06 12:12PM EDT13.000.050.000.100.00-111381.25%
KEY200710C000135002020-07-06 1:24PM EDT13.500.030.000.100.00-2143100.78%
KEY200710C000140002020-07-02 11:31AM EDT14.000.030.000.050.00-1052103.13%
KEY200710C000145002020-06-26 11:40AM EDT14.500.050.000.000.00-12010750.00%
KEY200710C000150002020-06-23 3:47PM EDT15.000.120.001.400.00-2029350.00%
KEY200710C000155002020-06-29 9:30AM EDT15.500.020.000.000.00-669950.00%
KEY200710C000160002020-06-19 10:51AM EDT16.000.090.000.600.00-11285.16%
KEY200710C000165002020-06-15 3:23PM EDT16.500.210.000.800.00--0332.42%
KEY200710C000170002020-06-15 3:23PM EDT17.000.080.000.300.00--1262.50%
KEY200710C000180002020-06-15 3:23PM EDT18.000.160.000.100.00--5231.25%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY200710P000100002020-07-01 9:30AM EDT10.000.050.000.100.00-11108.59%
KEY200710P000105002020-07-02 11:55AM EDT10.500.050.000.050.00-102668.75%
KEY200710P000110002020-07-06 9:30AM EDT11.000.100.000.100.00-12153.91%
KEY200710P000115002020-07-07 10:56AM EDT11.500.200.150.25+0.02+11.11%37456.25%
KEY200710P000120002020-07-07 9:30AM EDT12.000.390.450.55+0.04+11.43%113360.55%
KEY200710P000125002020-07-02 9:39AM EDT12.500.400.850.950.00-10011763.28%
KEY200710P000130002020-07-01 9:44AM EDT13.000.921.201.500.00-12056.25%
KEY200710P000135002020-06-29 1:52PM EDT13.501.551.501.950.00-12125.78%
KEY200710P000145002020-06-15 3:53PM EDT14.502.002.703.400.00--0200.39%
KEY200710P000150002020-06-24 1:24PM EDT15.002.332.105.300.00-600264.84%