KEY - KeyCorp
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY230609C00006000 | 2023-06-02 3:20PM EDT | 6.00 | 4.25 | 4.20 | 4.40 | +0.95 | +28.79% | 10 | 10 | 196.88% |
| KEY230609C00007000 | 2023-05-16 12:21PM EDT | 7.00 | 2.65 | 3.20 | 3.40 | 0.00 | - | - | 0 | 146.88% |
| KEY230609C00007500 | 2023-06-02 9:42AM EDT | 7.50 | 2.50 | 2.65 | 2.90 | 0.00 | - | 20 | 20 | 185.94% |
| KEY230609C00008000 | 2023-06-02 9:42AM EDT | 8.00 | 1.98 | 2.15 | 2.50 | +0.73 | +58.40% | 1 | 22 | 121.09% |
| KEY230609C00008500 | 2023-06-02 3:18PM EDT | 8.50 | 1.77 | 1.65 | 2.00 | +0.57 | +47.50% | 11 | 9 | 96.88% |
| KEY230609C00009000 | 2023-06-02 3:35PM EDT | 9.00 | 1.30 | 1.25 | 1.40 | +0.45 | +52.94% | 23 | 60 | 74.22% |
| KEY230609C00009500 | 2023-06-02 3:58PM EDT | 9.50 | 0.88 | 0.85 | 0.90 | +0.48 | +120.00% | 473 | 467 | 65.63% |
| KEY230609C00010000 | 2023-06-02 3:59PM EDT | 10.00 | 0.53 | 0.50 | 0.55 | +0.33 | +165.00% | 13,164 | 947 | 65.63% |
| KEY230609C00010500 | 2023-06-02 3:58PM EDT | 10.50 | 0.20 | 0.20 | 0.25 | +0.13 | +185.71% | 2,902 | 1,091 | 56.25% |
| KEY230609C00011000 | 2023-06-02 3:34PM EDT | 11.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 203 | 758 | 53.13% |
| KEY230609C00011500 | 2023-06-02 1:55PM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 133 | 54.69% |
| KEY230609C00012000 | 2023-06-02 2:07PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 1 | 58 | 25.00% |
| KEY230609C00012500 | 2023-05-24 9:30AM EDT | 12.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 185.94% |
| KEY230609C00014000 | 2023-05-08 9:41AM EDT | 14.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 25 | 27 | 239.84% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY230609P00001000 | 2023-05-05 10:45AM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,000 | 1,000 | 825.00% |
| KEY230609P00003000 | 2023-05-05 12:29PM EDT | 3.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 21 | 321 | 531.25% |
| KEY230609P00004000 | 2023-05-05 9:30AM EDT | 4.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 340.63% |
| KEY230609P00005000 | 2023-05-12 3:52PM EDT | 5.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 99 | 300.00% |
| KEY230609P00005500 | 2023-05-12 10:58AM EDT | 5.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 265.63% |
| KEY230609P00006000 | 2023-05-17 12:39PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 105 | 206.25% |
| KEY230609P00006500 | 2023-05-23 3:44PM EDT | 6.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 830 | 880 | 178.13% |
| KEY230609P00007000 | 2023-05-31 3:20PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,036 | 175.00% |
| KEY230609P00007500 | 2023-06-01 12:30PM EDT | 7.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 149.22% |
| KEY230609P00008000 | 2023-06-01 11:16AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,120 | 106.25% |
| KEY230609P00008500 | 2023-06-02 9:30AM EDT | 8.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 373 | 85.94% |
| KEY230609P00009000 | 2023-06-02 3:17PM EDT | 9.00 | 0.06 | 0.05 | 0.10 | -0.05 | -45.45% | 288 | 4,670 | 85.94% |
| KEY230609P00009500 | 2023-06-02 3:48PM EDT | 9.50 | 0.15 | 0.05 | 0.20 | -0.14 | -48.28% | 378 | 392 | 73.44% |
| KEY230609P00010000 | 2023-06-02 3:55PM EDT | 10.00 | 0.24 | 0.20 | 0.25 | -0.31 | -56.36% | 1,946 | 184 | 62.11% |
| KEY230609P00010500 | 2023-06-02 11:44AM EDT | 10.50 | 0.55 | 0.40 | 0.50 | -0.61 | -52.59% | 12 | 0 | 57.23% |
| KEY230609P00011000 | 2023-05-26 11:39AM EDT | 11.00 | 1.18 | 0.75 | 0.85 | 0.00 | - | 19 | 28 | 54.30% |
| KEY230609P00011500 | 2023-06-02 2:42PM EDT | 11.50 | 1.30 | 1.20 | 1.40 | -0.25 | -16.13% | 17 | 0 | 75.00% |
| KEY230609P00012000 | 2023-05-23 10:48AM EDT | 12.00 | 1.80 | 1.65 | 1.80 | +0.20 | +12.50% | 10 | 0 | 53.13% |
© 2023 Yahoo. All rights reserved.