KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY241011C00017000 | 2024-10-04 3:57PM EDT | 2024-10-11 | 0.15 | 0.14 | 0.17 | +0.09 | +150.00% | 216 | 587 | 30.86% |
| KEY241018C00017000 | 2024-10-04 2:06PM EDT | 2024-10-18 | 0.37 | 0.36 | 0.39 | +0.15 | +68.18% | 246 | 1,235 | 38.67% |
| KEY241025C00017000 | 2024-10-04 2:29PM EDT | 2024-10-25 | 0.43 | 0.42 | 0.46 | +0.16 | +59.26% | 1 | 160 | 35.74% |
| KEY241101C00017000 | 2024-10-03 3:00PM EDT | 2024-11-01 | 0.33 | 0.47 | 0.54 | 0.00 | - | 22 | 35 | 35.16% |
| KEY241115C00017000 | 2024-10-04 2:06PM EDT | 2024-11-15 | 0.75 | 0.68 | 0.78 | +0.18 | +31.58% | 57 | 874 | 39.26% |
| KEY241220C00017000 | 2024-10-04 10:37AM EDT | 2024-12-20 | 0.87 | 0.88 | 0.90 | +0.17 | +24.29% | 53 | 3,822 | 32.76% |
| KEY250117C00017000 | 2024-10-04 3:26PM EDT | 2025-01-17 | 1.09 | 1.05 | 1.12 | +0.29 | +36.25% | 12 | 15,220 | 34.13% |
| KEY250221C00017000 | 2024-10-04 10:18AM EDT | 2025-02-21 | 1.38 | 1.27 | 1.31 | +0.32 | +30.19% | 1 | 62 | 34.13% |
| KEY250321C00017000 | 2024-10-02 1:44PM EDT | 2025-03-21 | 1.05 | 1.35 | 1.45 | 0.00 | - | 2 | 3,607 | 34.23% |
| KEY250620C00017000 | 2024-10-04 11:44AM EDT | 2025-06-20 | 1.59 | 1.63 | 1.68 | +0.23 | +16.91% | 14 | 692 | 31.64% |
| KEY260116C00017000 | 2024-10-03 2:00PM EDT | 2026-01-16 | 1.94 | 2.09 | 2.27 | 0.00 | - | 4 | 4,168 | 31.32% |
| KEY270115C00017000 | 2024-10-02 2:41PM EDT | 2027-01-15 | 2.46 | 2.71 | 2.94 | 0.00 | - | 1 | 99 | 30.21% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY241011P00017000 | 2024-10-04 3:52PM EDT | 2024-10-11 | 0.34 | 0.34 | 0.38 | -0.50 | -59.52% | 115 | 18 | 29.49% |
| KEY241018P00017000 | 2024-10-04 3:04PM EDT | 2024-10-18 | 0.58 | 0.55 | 0.59 | -0.37 | -38.95% | 113 | 1,572 | 37.11% |
| KEY241025P00017000 | 2024-10-03 1:06PM EDT | 2024-10-25 | 0.55 | 0.59 | 0.68 | -0.41 | -42.71% | 10 | 60 | 35.74% |
| KEY241115P00017000 | 2024-10-04 3:53PM EDT | 2024-11-15 | 0.88 | 0.78 | 0.90 | -0.49 | -35.77% | 22 | 196 | 34.77% |
| KEY241220P00017000 | 2024-10-04 11:38AM EDT | 2024-12-20 | 1.22 | 1.09 | 1.12 | -0.25 | -17.01% | 11 | 1,266 | 32.76% |
| KEY250117P00017000 | 2024-10-04 9:54AM EDT | 2025-01-17 | 1.21 | 1.24 | 1.31 | -0.13 | -9.70% | 5 | 5,450 | 33.30% |
| KEY250221P00017000 | 2024-10-01 10:10AM EDT | 2025-02-21 | 1.80 | 1.40 | 1.45 | 0.00 | - | 30 | 1,486 | 32.23% |
| KEY250321P00017000 | 2024-10-01 10:03AM EDT | 2025-03-21 | 1.93 | 1.57 | 1.69 | 0.00 | - | 20 | 170 | 34.72% |
| KEY250620P00017000 | 2024-09-23 9:47AM EDT | 2025-06-20 | 1.78 | 1.86 | 1.97 | 0.00 | - | 6 | 445 | 32.91% |
| KEY260116P00017000 | 2024-09-30 11:05AM EDT | 2026-01-16 | 2.54 | 2.40 | 2.53 | 0.00 | - | 7 | 127 | 31.89% |
| KEY270115P00017000 | 2024-09-19 11:24AM EDT | 2027-01-15 | 3.13 | 3.10 | 3.35 | 0.00 | - | - | 1 | 32.18% |
© 2024 Yahoo. All rights reserved.