KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240426C00015000 | 2024-04-26 3:26PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 392 | 1,505 | 29.69% |
| KEY240503C00015000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 0.15 | 0.14 | 0.15 | +0.02 | +15.38% | 336 | 1,665 | 31.25% |
| KEY240510C00015000 | 2024-04-26 3:55PM EDT | 2024-05-10 | 0.25 | 0.22 | 0.25 | +0.03 | +13.64% | 316 | 224 | 31.84% |
| KEY240517C00015000 | 2024-04-26 1:23PM EDT | 2024-05-17 | 0.36 | 0.32 | 0.34 | +0.07 | +24.14% | 55 | 4,455 | 32.62% |
| KEY240524C00015000 | 2024-04-26 2:18PM EDT | 2024-05-24 | 0.46 | 0.38 | 0.42 | +0.06 | +15.00% | 8 | 336 | 33.40% |
| KEY240531C00015000 | 2024-04-26 3:44PM EDT | 2024-05-31 | 0.47 | 0.34 | 0.47 | +0.07 | +17.50% | 19 | 1,659 | 32.72% |
| KEY240621C00015000 | 2024-04-26 3:31PM EDT | 2024-06-21 | 0.62 | 0.56 | 0.60 | +0.09 | +16.98% | 136 | 8,006 | 31.64% |
| KEY240719C00015000 | 2024-04-26 3:20PM EDT | 2024-07-19 | 0.84 | 0.77 | 0.81 | +0.11 | +15.07% | 19 | 1,847 | 33.35% |
| KEY240920C00015000 | 2024-04-25 9:40AM EDT | 2024-09-20 | 1.10 | 1.08 | 1.13 | 0.00 | - | 1 | 327 | 33.84% |
| KEY250117C00015000 | 2024-04-26 3:19PM EDT | 2025-01-17 | 1.63 | 0.71 | 1.65 | +0.14 | +9.40% | 9 | 8,826 | 35.57% |
| KEY250620C00015000 | 2024-04-24 12:21PM EDT | 2025-06-20 | 2.03 | 1.53 | 2.77 | 0.00 | - | 1 | 115 | 46.31% |
| KEY260116C00015000 | 2024-04-26 10:10AM EDT | 2026-01-16 | 2.49 | 2.03 | 2.52 | +0.14 | +5.96% | 3 | 912 | 34.52% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240426P00015000 | 2024-04-26 3:51PM EDT | 2024-04-26 | 0.27 | 0.22 | 0.40 | -0.14 | -34.15% | 234 | 306 | 70.31% |
| KEY240503P00015000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.44 | 0.41 | 0.62 | -0.06 | -12.00% | 281 | 211 | 51.76% |
| KEY240510P00015000 | 2024-04-26 3:37PM EDT | 2024-05-10 | 0.46 | 0.36 | 0.67 | -0.48 | -51.06% | 8 | 98 | 42.19% |
| KEY240517P00015000 | 2024-04-26 11:45AM EDT | 2024-05-17 | 0.53 | 0.57 | 0.59 | -0.17 | -24.29% | 30 | 1,721 | 29.10% |
| KEY240524P00015000 | 2024-04-26 3:33PM EDT | 2024-05-24 | 0.71 | 0.25 | 1.19 | -0.14 | -16.47% | 8 | 119 | 61.91% |
| KEY240531P00015000 | 2024-04-26 1:26PM EDT | 2024-05-31 | 0.76 | 0.63 | 0.94 | -0.08 | -9.52% | 90 | 1 | 41.99% |
| KEY240621P00015000 | 2024-04-25 11:48AM EDT | 2024-06-21 | 0.91 | 0.94 | 0.96 | -0.18 | -16.51% | 1 | 1,239 | 34.28% |
| KEY240719P00015000 | 2024-04-26 2:00PM EDT | 2024-07-19 | 1.08 | 1.09 | 1.13 | +0.06 | +5.88% | 2 | 954 | 34.08% |
| KEY240920P00015000 | 2024-04-26 11:04AM EDT | 2024-09-20 | 1.42 | 1.41 | 1.47 | -0.02 | -1.39% | 21 | 85 | 34.91% |
| KEY250117P00015000 | 2024-04-25 10:04AM EDT | 2025-01-17 | 1.86 | 1.87 | 2.59 | -0.20 | -9.71% | 1 | 1,645 | 48.44% |
| KEY250620P00015000 | 2024-04-12 10:09AM EDT | 2025-06-20 | 2.70 | 2.29 | 2.39 | 0.00 | - | 1 | 3 | 35.38% |
| KEY260116P00015000 | 2024-04-26 1:53PM EDT | 2026-01-16 | 2.90 | 2.73 | 3.65 | -0.25 | -7.94% | 1 | 330 | 45.61% |
© 2024 Yahoo. All rights reserved.