KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY250117C00003000 | 2024-07-25 1:09PM EDT | 3.00 | 13.25 | 12.50 | 13.75 | 0.00 | - | 5 | 28 | 178.13% |
| KEY250117C00005000 | 2024-07-26 3:53PM EDT | 5.00 | 11.40 | 10.40 | 12.75 | +0.75 | +7.04% | 1 | 937 | 101.95% |
| KEY250117C00008000 | 2024-07-16 2:12PM EDT | 8.00 | 8.00 | 7.85 | 8.70 | 0.00 | - | 15 | 318 | 76.76% |
| KEY250117C00010000 | 2024-07-25 11:58AM EDT | 10.00 | 6.40 | 6.45 | 6.75 | +0.15 | +2.40% | 7 | 3,412 | 59.67% |
| KEY250117C00013000 | 2024-07-25 11:43AM EDT | 13.00 | 3.50 | 3.75 | 3.85 | 0.00 | - | 224 | 5,312 | 38.09% |
| KEY250117C00015000 | 2024-07-26 3:37PM EDT | 15.00 | 2.25 | 2.25 | 2.33 | +0.15 | +7.14% | 172 | 10,023 | 34.33% |
| KEY250117C00017000 | 2024-07-26 10:33AM EDT | 17.00 | 1.12 | 0.96 | 1.26 | +0.07 | +6.67% | 24 | 4,433 | 32.86% |
| KEY250117C00020000 | 2024-07-26 11:15AM EDT | 20.00 | 0.34 | 0.32 | 0.38 | +0.04 | +13.33% | 7 | 4,781 | 30.86% |
| KEY250117C00022000 | 2024-07-26 9:31AM EDT | 22.00 | 0.11 | 0.11 | 0.17 | +0.01 | +10.00% | 5 | 1,628 | 31.15% |
| KEY250117C00025000 | 2024-07-10 9:44AM EDT | 25.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 16 | 794 | 42.09% |
| KEY250117C00027000 | 2024-04-10 10:16AM EDT | 27.00 | 0.18 | 0.01 | 0.81 | 0.00 | - | 5 | 68 | 56.93% |
| KEY250117C00030000 | 2024-03-25 10:08AM EDT | 30.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 104 | 90 | 55.86% |
| KEY250117C00032000 | 2024-01-04 1:59PM EDT | 32.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 5 | 44.73% |
| KEY250117C00035000 | 2024-06-11 1:10PM EDT | 35.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 10 | 469 | 98.68% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY250117P00003000 | 2024-07-05 1:04PM EDT | 3.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 1,092 | 107.81% |
| KEY250117P00005000 | 2024-07-26 2:10PM EDT | 5.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 6 | 1,331 | 90.63% |
| KEY250117P00008000 | 2024-07-19 12:03PM EDT | 8.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 10 | 4,771 | 66.02% |
| KEY250117P00010000 | 2024-07-23 10:49AM EDT | 10.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 20 | 12,209 | 50.20% |
| KEY250117P00013000 | 2024-07-26 11:14AM EDT | 13.00 | 0.38 | 0.33 | 0.38 | -0.01 | -2.56% | 101 | 3,301 | 37.74% |
| KEY250117P00015000 | 2024-07-26 3:42PM EDT | 15.00 | 0.84 | 0.73 | 0.87 | -0.16 | -16.00% | 27 | 2,187 | 34.33% |
| KEY250117P00017000 | 2024-07-25 11:00AM EDT | 17.00 | 1.75 | 1.54 | 1.78 | -0.20 | -10.26% | 4 | 1,682 | 32.42% |
| KEY250117P00020000 | 2024-07-11 9:30AM EDT | 20.00 | 5.20 | 2.97 | 3.95 | 0.00 | - | 1 | 805 | 31.79% |
| KEY250117P00022000 | 2024-05-20 10:18AM EDT | 22.00 | 6.70 | 8.35 | 10.20 | 0.00 | - | 28 | 26 | 119.14% |
| KEY250117P00025000 | 2023-12-18 10:35AM EDT | 25.00 | 10.70 | 11.40 | 11.75 | 0.00 | - | 4 | 1 | 116.89% |
| KEY250117P00035000 | 2023-07-14 3:59PM EDT | 35.00 | 24.81 | 23.30 | 23.80 | 0.00 | - | - | 0 | 191.06% |
© 2024 Yahoo. All rights reserved.