KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240119C00010000 | 2022-08-09 9:37AM EDT | 10.00 | 8.23 | 9.00 | 9.40 | 0.00 | - | 1 | 212 | 250.20% |
| KEY240119C00013000 | 2022-08-02 3:39PM EDT | 13.00 | 5.68 | 6.40 | 6.70 | 0.00 | - | 8 | 117 | 171.19% |
| KEY240119C00015000 | 2022-08-01 11:07AM EDT | 15.00 | 4.30 | 4.90 | 5.20 | 0.00 | - | 7 | 189 | 141.21% |
| KEY240119C00017000 | 2022-08-10 11:39AM EDT | 17.00 | 3.50 | 3.60 | 3.80 | +0.50 | +16.67% | 5 | 167 | 118.07% |
| KEY240119C00020000 | 2022-08-11 12:51PM EDT | 20.00 | 2.20 | 2.15 | 2.35 | +0.35 | +18.92% | 1 | 919 | 96.68% |
| KEY240119C00022000 | 2022-08-11 2:10PM EDT | 22.00 | 1.55 | 1.40 | 1.60 | +0.40 | +34.78% | 5 | 555 | 85.35% |
| KEY240119C00025000 | 2022-08-11 1:09PM EDT | 25.00 | 0.83 | 0.75 | 0.90 | +0.19 | +29.69% | 1 | 2,360 | 75.20% |
| KEY240119C00027000 | 2022-08-10 3:48PM EDT | 27.00 | 0.49 | 0.50 | 0.65 | -0.01 | -2.00% | 8 | 1,621 | 71.48% |
| KEY240119C00030000 | 2022-07-21 2:29PM EDT | 30.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 12 | 83 | 65.82% |
| KEY240119C00035000 | 2021-11-10 2:36PM EDT | 35.00 | 1.17 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 137.89% |
| KEY240119C00040000 | 2021-11-10 7:49AM EDT | 40.00 | 0.40 | 0.10 | 5.00 | 0.00 | - | - | 3 | 146.53% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240119P00005000 | 2022-08-02 2:17PM EDT | 5.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 14 | 70 | 68.95% |
| KEY240119P00010000 | 2022-08-02 2:17PM EDT | 10.00 | 0.41 | 0.25 | 0.40 | 0.00 | - | 6 | 214 | 28.27% |
| KEY240119P00013000 | 2022-08-10 3:53PM EDT | 13.00 | 0.80 | 0.65 | 0.80 | -0.10 | -11.11% | 10 | 1,124 | 0.00% |
| KEY240119P00015000 | 2022-08-03 10:54AM EDT | 15.00 | 1.45 | 1.05 | 1.30 | 0.00 | - | 1 | 47 | 0.00% |
| KEY240119P00017000 | 2022-08-01 1:09PM EDT | 17.00 | 2.22 | 1.70 | 1.90 | 0.00 | - | 2 | 129 | 0.00% |
| KEY240119P00020000 | 2022-08-09 11:13AM EDT | 20.00 | 3.88 | 3.10 | 3.40 | 0.00 | - | 5 | 227 | 0.00% |
| KEY240119P00022000 | 2022-08-02 9:44AM EDT | 22.00 | 5.20 | 4.30 | 4.60 | 0.00 | - | 10 | 199 | 0.00% |
| KEY240119P00027000 | 2021-12-13 1:02AM EDT | 27.00 | 7.00 | 4.30 | 7.20 | 0.00 | - | - | 3 | 0.00% |
| KEY240119P00035000 | 2021-11-10 4:18PM EDT | 35.00 | 13.02 | 11.00 | 15.50 | 0.00 | - | 1 | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.
