KeyCorp (KEY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240419C00010000 | 2024-04-17 1:55PM EDT | 10.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KEY240419C00011000 | 2024-04-08 1:10PM EDT | 11.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEY240419C00012000 | 2024-04-15 3:18PM EDT | 12.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KEY240419C00012500 | 2024-03-19 1:01PM EDT | 12.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEY240419C00013000 | 2024-04-17 1:51PM EDT | 13.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KEY240419C00013500 | 2024-04-17 3:50PM EDT | 13.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEY240419C00014000 | 2024-04-17 3:50PM EDT | 14.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| KEY240419C00014500 | 2024-04-17 3:59PM EDT | 14.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,723 | 0 | 3.13% |
| KEY240419C00015000 | 2024-04-17 3:59PM EDT | 15.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,017 | 0 | 12.50% |
| KEY240419C00015500 | 2024-04-17 3:55PM EDT | 15.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 905 | 0 | 25.00% |
| KEY240419C00016000 | 2024-04-17 3:59PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 50.00% |
| KEY240419C00016500 | 2024-04-17 1:02PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| KEY240419C00017000 | 2024-04-16 9:54AM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| KEY240419C00017500 | 2024-04-08 3:40PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| KEY240419C00018000 | 2024-04-15 9:50AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| KEY240419C00020000 | 2024-03-25 1:43PM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240419P00004000 | 2024-02-20 10:47AM EDT | 4.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 20 | 881.25% |
| KEY240419P00009000 | 2024-02-15 2:29PM EDT | 9.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 384.38% |
| KEY240419P00010000 | 2024-04-17 3:34PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| KEY240419P00010500 | 2024-03-19 9:32AM EDT | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| KEY240419P00011000 | 2024-03-27 10:44AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| KEY240419P00011500 | 2024-04-12 2:03PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KEY240419P00012000 | 2024-04-15 9:30AM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KEY240419P00012500 | 2024-04-17 3:51PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 50.00% |
| KEY240419P00013000 | 2024-04-17 3:59PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,734 | 0 | 50.00% |
| KEY240419P00013500 | 2024-04-17 3:51PM EDT | 13.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 25.00% |
| KEY240419P00014000 | 2024-04-17 3:59PM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,790 | 0 | 12.50% |
| KEY240419P00014500 | 2024-04-17 3:59PM EDT | 14.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2,379 | 0 | 0.00% |
| KEY240419P00015000 | 2024-04-17 3:52PM EDT | 15.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| KEY240419P00015500 | 2024-04-17 3:22PM EDT | 15.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| KEY240419P00016000 | 2024-04-17 10:32AM EDT | 16.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEY240419P00016500 | 2024-04-16 3:53PM EDT | 16.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KEY240419P00017000 | 2024-04-10 1:03PM EDT | 17.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KEY240419P00017500 | 2024-04-11 12:15PM EDT | 17.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KEY240419P00019000 | 2024-02-26 2:12PM EDT | 19.00 | 5.15 | 2.88 | 3.40 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.