KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:15.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240419C00015000 | 2024-04-18 1:48PM EDT | 2024-04-19 | 0.03 | 0.01 | 0.03 | -0.15 | -83.33% | 963 | 5,523 | 48.44% |
| KEY240426C00015000 | 2024-04-18 1:57PM EDT | 2024-04-26 | 0.08 | 0.05 | 0.09 | -0.20 | -71.43% | 247 | 983 | 33.20% |
| KEY240503C00015000 | 2024-04-18 12:13PM EDT | 2024-05-03 | 0.21 | 0.14 | 0.16 | -0.13 | -38.24% | 106 | 129 | 32.23% |
| KEY240510C00015000 | 2024-04-18 11:28AM EDT | 2024-05-10 | 0.39 | 0.21 | 0.24 | -0.01 | -2.50% | 19 | 22 | 33.20% |
| KEY240517C00015000 | 2024-04-18 2:43PM EDT | 2024-05-17 | 0.29 | 0.28 | 0.30 | -0.17 | -36.96% | 671 | 1,939 | 33.11% |
| KEY240524C00015000 | 2024-04-18 1:16PM EDT | 2024-05-24 | 0.34 | 0.33 | 0.37 | -0.08 | -19.05% | 35 | 30 | 33.89% |
| KEY240621C00015000 | 2024-04-18 1:28PM EDT | 2024-06-21 | 0.51 | 0.50 | 0.52 | -0.15 | -22.73% | 79 | 8,010 | 32.03% |
| KEY240719C00015000 | 2024-04-18 11:41AM EDT | 2024-07-19 | 0.92 | 0.70 | 0.74 | +0.09 | +10.84% | 19 | 1,782 | 34.52% |
| KEY240920C00015000 | 2024-04-16 9:39AM EDT | 2024-09-20 | 1.07 | 1.00 | 1.03 | 0.00 | - | 3 | 325 | 34.42% |
| KEY250117C00015000 | 2024-04-18 10:50AM EDT | 2025-01-17 | 1.60 | 1.48 | 1.62 | -0.05 | -3.03% | 3 | 9,012 | 37.79% |
| KEY250620C00015000 | 2024-04-17 10:03AM EDT | 2025-06-20 | 1.95 | 1.78 | 4.15 | 0.00 | - | 1 | 107 | 52.08% |
| KEY260116C00015000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 2.30 | 2.20 | 2.37 | -0.15 | -6.12% | 25 | 922 | 34.72% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240419P00015000 | 2024-04-18 1:20PM EDT | 2024-04-19 | 0.82 | 0.71 | 0.74 | +0.11 | +15.49% | 139 | 1,971 | 75.00% |
| KEY240426P00015000 | 2024-04-18 12:16PM EDT | 2024-04-26 | 0.77 | 0.76 | 0.79 | +0.01 | +1.32% | 69 | 149 | 44.14% |
| KEY240503P00015000 | 2024-04-17 11:13AM EDT | 2024-05-03 | 0.98 | 0.84 | 0.88 | 0.00 | - | 33 | 189 | 41.70% |
| KEY240510P00015000 | 2024-04-12 12:53PM EDT | 2024-05-10 | 0.89 | 0.77 | 0.92 | 0.00 | - | 1 | 98 | 37.79% |
| KEY240517P00015000 | 2024-04-18 12:43PM EDT | 2024-05-17 | 0.95 | 0.94 | 0.97 | -0.10 | -9.52% | 95 | 1,612 | 36.33% |
| KEY240524P00015000 | 2024-04-11 10:26AM EDT | 2024-05-24 | 1.13 | 1.09 | 1.13 | 0.00 | - | - | 1 | 41.90% |
| KEY240621P00015000 | 2024-04-18 12:16PM EDT | 2024-06-21 | 1.25 | 1.25 | 1.33 | -0.15 | -10.71% | 16 | 1,062 | 40.04% |
| KEY240719P00015000 | 2024-04-18 11:00AM EDT | 2024-07-19 | 1.26 | 1.42 | 1.46 | -0.25 | -16.56% | 53 | 875 | 38.04% |
| KEY240920P00015000 | 2024-04-16 9:41AM EDT | 2024-09-20 | 1.89 | 1.75 | 1.81 | 0.00 | - | 1 | 69 | 38.72% |
| KEY250117P00015000 | 2024-04-17 3:55PM EDT | 2025-01-17 | 2.17 | 2.19 | 2.35 | 0.00 | - | 2 | 1,644 | 40.04% |
| KEY250620P00015000 | 2024-04-12 10:09AM EDT | 2025-06-20 | 2.70 | 2.59 | 4.25 | 0.00 | - | 1 | 3 | 63.14% |
| KEY260116P00015000 | 2024-04-16 1:47PM EDT | 2026-01-16 | 3.15 | 3.00 | 3.15 | 0.00 | - | 1 | 330 | 36.87% |
© 2024 Yahoo. All rights reserved.