KEY - KeyCorp
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:12.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY230609C00012000 | 2023-06-02 2:07PM EDT | 2023-06-09 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 58 | 70.31% |
| KEY230616C00012000 | 2023-06-02 1:41PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3,643 | 57.81% |
| KEY230623C00012000 | 2023-05-23 12:16PM EDT | 2023-06-23 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 533 | 57.42% |
| KEY230630C00012000 | 2023-06-02 3:26PM EDT | 2023-06-30 | 0.05 | 0.05 | 0.10 | 0.00 | - | 18 | 99 | 49.61% |
| KEY230707C00012000 | 2023-05-30 9:30AM EDT | 2023-07-07 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 100 | 50.78% |
| KEY230721C00012000 | 2023-06-02 3:49PM EDT | 2023-07-21 | 0.24 | 0.20 | 0.25 | +0.04 | +20.00% | 118 | 2,349 | 50.00% |
| KEY230915C00012000 | 2023-06-02 2:07PM EDT | 2023-09-15 | 0.53 | 0.55 | 0.60 | +0.11 | +26.19% | 24 | 745 | 52.73% |
| KEY231020C00012000 | 2023-06-02 12:38PM EDT | 2023-10-20 | 0.75 | 0.70 | 0.85 | +0.20 | +36.36% | 85 | 1,152 | 54.10% |
| KEY231215C00012000 | 2023-06-02 1:29PM EDT | 2023-12-15 | 0.98 | 0.90 | 1.10 | +0.21 | +27.27% | 5 | 1,162 | 53.42% |
| KEY240119C00012000 | 2023-06-02 3:58PM EDT | 2024-01-19 | 1.12 | 1.10 | 1.15 | +0.19 | +20.43% | 27 | 1,528 | 53.08% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY230609P00012000 | 2023-05-23 10:48AM EDT | 2023-06-09 | 1.80 | 1.65 | 1.80 | +0.20 | +12.50% | 10 | 0 | 53.13% |
| KEY230616P00012000 | 2023-06-02 3:16PM EDT | 2023-06-16 | 1.77 | 1.65 | 1.80 | -0.60 | -25.32% | 12 | 922 | 65.63% |
| KEY230630P00012000 | 2023-05-26 11:08AM EDT | 2023-06-30 | 2.10 | 1.70 | 1.95 | 0.00 | - | 8 | 0 | 50.39% |
| KEY230721P00012000 | 2023-06-01 12:55PM EDT | 2023-07-21 | 2.10 | 1.75 | 1.95 | -0.34 | -13.93% | 1 | 2,267 | 50.39% |
| KEY230915P00012000 | 2023-05-31 2:47PM EDT | 2023-09-15 | 2.28 | 2.25 | 2.35 | -0.69 | -23.23% | 1 | 1,596 | 53.03% |
| KEY231020P00012000 | 2023-05-04 11:30AM EDT | 2023-10-20 | 4.00 | 2.40 | 2.50 | 0.00 | - | 51 | 516 | 52.25% |
| KEY231215P00012000 | 2023-05-26 3:38PM EDT | 2023-12-15 | 3.00 | 2.60 | 2.85 | 0.00 | - | 7 | 97 | 53.61% |
| KEY240119P00012000 | 2023-05-31 1:10PM EDT | 2024-01-19 | 2.80 | 2.75 | 3.00 | -0.56 | -16.67% | 10 | 100 | 54.05% |
© 2023 Yahoo. All rights reserved.