New Zealand markets close in 1 hour 8 minutes

KeyCorp (KEY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.56-0.65 (-4.01%)
At close: 04:00PM EDT
15.65 +0.09 (+0.58%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY241220C000030002024-06-13 11:49AM EDT3.0010.6110.2514.200.00-11370.12%
KEY241220C000080002024-06-12 12:51PM EDT8.006.096.307.350.00--10.00%
KEY241220C000090002024-06-10 9:39AM EDT9.004.705.405.500.00-100.00%
KEY241220C000100002024-07-12 10:32AM EDT10.005.325.406.750.00-21071.00%
KEY241220C000110002024-07-17 9:30AM EDT11.005.003.355.700.00-511184.72%
KEY241220C000120002024-07-12 3:42PM EDT12.003.573.703.900.00-211641.94%
KEY241220C000130002024-07-18 10:17AM EDT13.003.002.823.55-0.50-14.29%15017854.74%
KEY241220C000140002024-07-17 1:12PM EDT14.002.681.233.200.00-472861.28%
KEY241220C000150002024-07-18 3:21PM EDT15.001.551.201.71-0.51-24.76%1061,19235.65%
KEY241220C000160002024-07-18 1:51PM EDT16.001.190.911.30-0.32-21.19%115,25336.87%
KEY241220C000170002024-07-18 2:09PM EDT17.000.720.490.94-0.29-28.71%632,91136.87%
KEY241220C000180002024-07-18 12:48PM EDT18.000.500.230.51-0.17-25.37%518,38432.32%
KEY241220C000190002024-07-17 10:59AM EDT19.000.450.040.310.00-2921531.54%
KEY241220C000200002024-07-18 11:23AM EDT20.000.200.020.39-0.06-23.08%214339.36%
KEY241220C000210002024-07-17 9:40AM EDT21.000.150.080.340.00-4841.99%
KEY241220C000220002024-05-09 11:10AM EDT22.000.110.000.190.00-801539.26%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY241220P000080002024-05-29 10:34AM EDT8.000.110.011.330.00-4061106.45%
KEY241220P000090002024-07-01 11:12AM EDT9.000.110.000.520.00-202567.38%
KEY241220P000100002024-07-10 3:06PM EDT10.000.120.040.120.00-130946.48%
KEY241220P000110002024-07-17 9:38AM EDT11.000.140.100.370.00-312353.03%
KEY241220P000120002024-07-18 1:53PM EDT12.000.200.180.29-0.06-23.08%9151,00539.65%
KEY241220P000130002024-07-17 3:07PM EDT13.000.250.180.490.00-122838.38%
KEY241220P000140002024-07-18 11:13AM EDT14.000.570.600.70+0.05+9.62%3025634.91%
KEY241220P000150002024-07-18 2:16PM EDT15.001.041.011.09+0.13+14.29%22,62334.08%
KEY241220P000160002024-07-18 9:47AM EDT16.001.291.111.98+0.03+2.38%411642.82%
KEY241220P000170002024-07-16 11:06AM EDT17.001.971.232.480.00-237739.40%
KEY241220P000180002024-07-05 2:18PM EDT18.004.102.102.980.00-115033.25%
KEY241220P000190002024-06-03 9:41AM EDT19.004.654.655.100.00-116563.62%
KEY241220P000210002024-05-15 9:51AM EDT21.005.807.757.950.00-12099.90%