KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY241018C00015000 | 2024-10-11 3:14PM EDT | 2024-10-18 | 2.29 | 2.22 | 2.49 | 0.00 | - | 1 | 32 | 99.22% |
| KEY241025C00015000 | 2024-10-14 9:47AM EDT | 2024-10-25 | 2.18 | 2.45 | 2.72 | +0.22 | +11.22% | 3 | 6 | 79.69% |
| KEY241101C00015000 | 2024-10-07 2:30PM EDT | 2024-11-01 | 1.75 | 2.27 | 2.75 | 0.00 | - | 3 | 3 | 53.91% |
| KEY241115C00015000 | 2024-10-10 9:41AM EDT | 2024-11-15 | 2.11 | 2.52 | 2.65 | 0.00 | - | 1 | 4 | 53.52% |
| KEY241220C00015000 | 2024-10-14 1:16PM EDT | 2024-12-20 | 2.66 | 2.63 | 2.88 | +0.45 | +20.36% | 3 | 1,549 | 48.73% |
| KEY250117C00015000 | 2024-10-14 11:48AM EDT | 2025-01-17 | 2.66 | 2.56 | 2.82 | +0.01 | +0.38% | 17 | 8,813 | 38.67% |
| KEY250221C00015000 | 2024-09-19 9:55AM EDT | 2025-02-21 | 2.73 | 2.85 | 3.70 | 0.00 | - | - | 1 | 59.91% |
| KEY250321C00015000 | 2024-09-19 10:21AM EDT | 2025-03-21 | 2.90 | 2.97 | 3.05 | 0.00 | - | 1 | 40 | 36.87% |
| KEY250620C00015000 | 2024-10-14 3:46PM EDT | 2025-06-20 | 3.22 | 3.15 | 3.30 | +0.12 | +3.87% | 1 | 294 | 34.91% |
| KEY260116C00015000 | 2024-10-14 2:28PM EDT | 2026-01-16 | 3.70 | 3.60 | 3.75 | +0.20 | +5.71% | 235 | 788 | 32.72% |
| KEY270115C00015000 | 2024-10-14 12:00PM EDT | 2027-01-15 | 4.01 | 1.50 | 4.85 | +0.19 | +4.97% | 1 | 18 | 36.77% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY241018P00015000 | 2024-10-14 3:47PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 46 | 686 | 67.19% |
| KEY241025P00015000 | 2024-10-14 9:41AM EDT | 2024-10-25 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 1 | 22 | 52.73% |
| KEY241101P00015000 | 2024-10-14 2:35PM EDT | 2024-11-01 | 0.04 | 0.00 | 0.06 | -0.16 | -80.00% | 15 | 51 | 46.09% |
| KEY241108P00015000 | 2024-10-04 9:44AM EDT | 2024-11-08 | 0.20 | 0.07 | 0.14 | 0.00 | - | 5 | 28 | 49.61% |
| KEY241115P00015000 | 2024-10-14 3:54PM EDT | 2024-11-15 | 0.13 | 0.12 | 0.15 | -0.03 | -18.75% | 27 | 602 | 44.92% |
| KEY241220P00015000 | 2024-10-14 2:39PM EDT | 2024-12-20 | 0.24 | 0.21 | 0.25 | -0.02 | -7.69% | 40 | 5,275 | 37.31% |
| KEY250117P00015000 | 2024-10-14 2:55PM EDT | 2025-01-17 | 0.34 | 0.31 | 0.36 | -0.01 | -2.86% | 20 | 6,261 | 36.23% |
| KEY250221P00015000 | 2024-10-11 12:11PM EDT | 2025-02-21 | 0.50 | 0.43 | 0.47 | 0.00 | - | 4 | 13 | 34.77% |
| KEY250321P00015000 | 2024-10-14 3:16PM EDT | 2025-03-21 | 0.58 | 0.54 | 0.60 | -0.15 | -20.55% | 4 | 404 | 35.45% |
| KEY250620P00015000 | 2024-10-08 11:05AM EDT | 2025-06-20 | 1.01 | 0.80 | 0.88 | 0.00 | - | 1 | 285 | 34.52% |
| KEY260116P00015000 | 2024-10-11 9:40AM EDT | 2026-01-16 | 1.40 | 1.30 | 1.41 | 0.00 | - | 13 | 453 | 33.67% |
| KEY270115P00015000 | 2024-10-10 1:39PM EDT | 2027-01-15 | 2.23 | 1.93 | 2.00 | 0.00 | - | 1 | 8 | 31.79% |
© 2024 Yahoo. All rights reserved.