KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY241018C00017000 | 2024-10-14 1:33PM EDT | 2024-10-18 | 0.58 | 0.62 | 0.66 | +0.05 | +9.43% | 307 | 1,702 | 50.98% |
| KEY241025C00017000 | 2024-10-14 3:51PM EDT | 2024-10-25 | 0.68 | 0.68 | 0.72 | +0.06 | +9.68% | 40 | 227 | 39.75% |
| KEY241101C00017000 | 2024-10-14 12:06PM EDT | 2024-11-01 | 0.75 | 0.60 | 0.81 | +0.07 | +10.29% | 6 | 71 | 37.60% |
| KEY241108C00017000 | 2024-10-14 1:18PM EDT | 2024-11-08 | 0.93 | 0.75 | 1.02 | +0.23 | +32.86% | 1 | 26 | 43.95% |
| KEY241115C00017000 | 2024-10-14 2:52PM EDT | 2024-11-15 | 1.04 | 1.05 | 1.09 | +0.07 | +7.22% | 68 | 1,793 | 42.48% |
| KEY241122C00017000 | 2024-10-10 12:30PM EDT | 2024-11-22 | 0.71 | 1.06 | 1.27 | 0.00 | - | - | 15 | 46.58% |
| KEY241129C00017000 | 2024-10-11 9:57AM EDT | 2024-11-29 | 1.09 | 0.98 | 1.18 | 0.00 | - | - | 1 | 39.26% |
| KEY241220C00017000 | 2024-10-14 3:35PM EDT | 2024-12-20 | 1.17 | 1.16 | 1.21 | +0.13 | +12.50% | 103 | 3,835 | 33.69% |
| KEY250117C00017000 | 2024-10-14 3:41PM EDT | 2025-01-17 | 1.36 | 1.32 | 1.40 | +0.08 | +6.25% | 44 | 15,246 | 33.84% |
| KEY250221C00017000 | 2024-10-11 2:37PM EDT | 2025-02-21 | 1.45 | 1.55 | 1.81 | 0.00 | - | 4 | 113 | 39.06% |
| KEY250321C00017000 | 2024-10-14 10:31AM EDT | 2025-03-21 | 1.50 | 1.63 | 1.89 | +0.23 | +18.11% | 70 | 3,609 | 37.26% |
| KEY250620C00017000 | 2024-10-14 1:51PM EDT | 2025-06-20 | 1.92 | 1.73 | 2.05 | +0.10 | +5.49% | 3 | 713 | 32.54% |
| KEY260116C00017000 | 2024-10-14 10:01AM EDT | 2026-01-16 | 2.33 | 2.47 | 2.57 | -0.04 | -1.69% | 6 | 4,170 | 30.84% |
| KEY270115C00017000 | 2024-10-14 1:16PM EDT | 2027-01-15 | 3.03 | 3.00 | 3.25 | +0.08 | +2.71% | 5 | 105 | 29.77% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY241018P00017000 | 2024-10-14 2:49PM EDT | 2024-10-18 | 0.21 | 0.07 | 0.22 | -0.07 | -25.00% | 1,528 | 2,569 | 48.24% |
| KEY241025P00017000 | 2024-10-14 2:23PM EDT | 2024-10-25 | 0.25 | 0.24 | 0.27 | -0.13 | -34.21% | 23 | 61 | 35.55% |
| KEY241101P00017000 | 2024-10-11 1:50PM EDT | 2024-11-01 | 0.46 | 0.30 | 0.34 | 0.00 | - | - | 20 | 32.91% |
| KEY241115P00017000 | 2024-10-14 3:14PM EDT | 2024-11-15 | 0.59 | 0.56 | 0.59 | -0.14 | -19.18% | 47 | 325 | 37.50% |
| KEY241220P00017000 | 2024-10-14 11:09AM EDT | 2024-12-20 | 0.87 | 0.75 | 0.79 | -0.05 | -5.43% | 1 | 1,259 | 33.01% |
| KEY250117P00017000 | 2024-10-14 1:13PM EDT | 2025-01-17 | 0.94 | 0.92 | 0.96 | -0.06 | -6.00% | 11 | 5,546 | 32.72% |
| KEY250221P00017000 | 2024-10-11 1:54PM EDT | 2025-02-21 | 1.18 | 1.04 | 1.08 | 0.00 | - | 1 | 1,486 | 30.96% |
| KEY250321P00017000 | 2024-10-14 1:47PM EDT | 2025-03-21 | 1.26 | 1.23 | 1.27 | -0.08 | -5.97% | 22 | 295 | 32.32% |
| KEY250620P00017000 | 2024-10-10 10:11AM EDT | 2025-06-20 | 1.81 | 1.51 | 1.79 | 0.00 | - | 4 | 2,216 | 35.06% |
| KEY260116P00017000 | 2024-10-14 3:17PM EDT | 2026-01-16 | 2.16 | 2.08 | 2.19 | -0.24 | -10.00% | 2 | 124 | 31.13% |
| KEY270115P00017000 | 2024-10-14 1:01PM EDT | 2027-01-15 | 2.90 | 1.75 | 4.00 | -0.13 | -4.29% | 2 | 3 | 41.38% |
© 2024 Yahoo. All rights reserved.