New Zealand markets close in 3 hours 36 minutes

KeyCorp (KEY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.05+0.10 (+0.53%)
At close: 04:00PM EDT
19.22 +0.17 (+0.89%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY220617C000160002022-05-19 12:28PM EDT16.002.432.953.100.00-1643.75%
KEY220617C000170002022-05-24 2:32PM EDT17.001.952.002.15+0.55+39.29%13737.50%
KEY220617C000180002022-05-24 2:30PM EDT18.001.121.201.35-0.18-13.85%11115437.11%
KEY220617C000190002022-05-24 3:31PM EDT19.000.650.600.70+0.05+8.33%52520134.67%
KEY220617C000200002022-05-24 3:54PM EDT20.000.280.200.300.00-1113,04833.59%
KEY220617C000210002022-05-24 3:54PM EDT21.000.070.050.10-0.01-12.50%202,16332.62%
KEY220617C000220002022-05-23 12:55PM EDT22.000.020.000.050.00-71,08836.33%
KEY220617C000230002022-05-24 11:36AM EDT23.000.040.000.05-0.01-20.00%2098944.53%
KEY220617C000240002022-05-11 9:44AM EDT24.000.050.000.050.00-111,48352.34%
KEY220617C000250002022-05-19 12:08PM EDT25.000.100.000.100.00-41,07559.38%
KEY220617C000260002022-04-28 11:02AM EDT26.000.070.000.050.00-5051059.38%
KEY220617C000270002022-05-23 3:59PM EDT27.000.050.000.050.00-1078864.84%
KEY220617C000280002022-05-18 10:11AM EDT28.000.050.000.050.00-42,66670.31%
KEY220617C000290002022-04-04 2:24PM EDT29.000.050.000.150.00-1047590.63%
KEY220617C000300002022-04-26 10:48AM EDT30.000.050.000.000.00-1019150.00%
KEY220617C000310002022-04-04 1:38PM EDT31.000.010.000.150.00-344101.56%
KEY220617C000320002022-03-28 9:30AM EDT32.000.050.001.500.00-336181.25%
KEY220617C000340002022-01-19 2:37PM EDT34.000.150.000.150.00--1116.41%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY220617P000130002022-05-20 9:30AM EDT13.000.050.000.100.00-2283.59%
KEY220617P000140002022-05-12 1:55PM EDT14.000.110.000.100.00-12021869.53%
KEY220617P000150002022-05-18 3:29PM EDT15.000.080.000.100.00-17156.25%
KEY220617P000160002022-05-24 10:16AM EDT16.000.150.000.15+0.05+50.00%1135557.62%
KEY220617P000170002022-05-24 1:43PM EDT17.000.250.150.25+0.05+25.00%1253251.07%
KEY220617P000180002022-05-24 3:59PM EDT18.000.400.350.45-0.01-2.44%265,13946.29%
KEY220617P000190002022-05-24 3:42PM EDT19.000.750.750.85-0.55-42.31%181,58045.02%
KEY220617P000200002022-05-20 2:30PM EDT20.001.701.351.500.00-287247.66%
KEY220617P000210002022-05-23 11:43AM EDT21.002.232.152.350.00-1432254.49%
KEY220617P000220002022-05-20 2:03PM EDT22.004.253.003.300.00-181952.54%
KEY220617P000230002022-05-17 3:23PM EDT23.003.914.004.300.00-417062.70%
KEY220617P000240002022-05-23 2:00PM EDT24.005.105.005.300.00-118372.07%
KEY220617P000250002022-05-23 2:54PM EDT25.006.146.006.300.00-209480.86%
KEY220617P000260002022-05-11 9:40AM EDT26.007.180.000.000.00-200.00%
KEY220617P000270002022-03-07 11:24AM EDT27.005.246.106.400.00-160.00%
KEY220617P000280002022-02-22 11:56AM EDT28.003.404.304.900.00-1240.00%
KEY220617P000290002022-02-18 1:25PM EDT29.004.205.006.500.00-160.00%
KEY220617P000300002022-03-22 2:46PM EDT30.006.008.708.900.00-450.00%