KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY230120C00003000 | 2021-11-10 7:49AM EDT | 3.00 | 19.00 | 19.50 | 20.60 | 0.00 | - | 10 | 7 | 0.00% |
| KEY230120C00005000 | 2021-11-10 7:49AM EDT | 5.00 | 16.18 | 16.50 | 19.30 | 0.00 | - | 2 | 0 | 0.00% |
| KEY230120C00008000 | 2022-04-21 9:31AM EDT | 8.00 | 13.88 | 9.80 | 11.00 | 0.00 | - | 1 | 0 | 112.01% |
| KEY230120C00010000 | 2022-03-30 2:22PM EDT | 10.00 | 12.99 | 9.10 | 9.50 | 0.00 | - | 5 | 218 | 118.46% |
| KEY230120C00012000 | 2022-06-22 2:08PM EDT | 12.00 | 5.60 | 5.60 | 5.90 | 0.00 | - | 1 | 29 | 48.05% |
| KEY230120C00015000 | 2022-06-23 11:35AM EDT | 15.00 | 3.00 | 3.20 | 3.40 | 0.00 | - | 5 | 484 | 38.97% |
| KEY230120C00017000 | 2022-06-28 9:51AM EDT | 17.00 | 2.40 | 1.95 | 2.10 | 0.00 | - | 3 | 737 | 35.62% |
| KEY230120C00020000 | 2022-06-29 2:04PM EDT | 20.00 | 0.80 | 0.70 | 0.85 | -0.05 | -5.88% | 94 | 2,536 | 32.76% |
| KEY230120C00022000 | 2022-06-28 9:36AM EDT | 22.00 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 1 | 3,897 | 31.20% |
| KEY230120C00025000 | 2022-06-29 10:05AM EDT | 25.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 1 | 1,767 | 34.13% |
| KEY230120C00030000 | 2022-06-16 3:58PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,876 | 35.55% |
| KEY230120C00035000 | 2022-06-13 2:32PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 651 | 25.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY230120P00003000 | 2021-11-10 7:49AM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 300 | 52 | 117.19% |
| KEY230120P00005000 | 2021-11-10 10:57AM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 127.93% |
| KEY230120P00008000 | 2022-01-20 11:04AM EDT | 8.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 31 | 61.52% |
| KEY230120P00010000 | 2022-06-16 11:11AM EDT | 10.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 9 | 229 | 52.15% |
| KEY230120P00012000 | 2022-06-27 11:53AM EDT | 12.00 | 0.34 | 0.30 | 0.40 | 0.00 | - | 2,159 | 2,777 | 48.24% |
| KEY230120P00015000 | 2022-06-28 12:22PM EDT | 15.00 | 0.83 | 0.85 | 1.00 | 0.00 | - | 1 | 4,075 | 41.50% |
| KEY230120P00017000 | 2022-06-29 1:12PM EDT | 17.00 | 1.70 | 1.55 | 1.75 | +0.10 | +6.25% | 3 | 3,620 | 38.67% |
| KEY230120P00020000 | 2022-06-27 3:25PM EDT | 20.00 | 3.30 | 3.30 | 3.50 | 0.00 | - | 20 | 2,163 | 35.96% |
| KEY230120P00022000 | 2022-06-15 3:03PM EDT | 22.00 | 4.90 | 4.80 | 5.10 | 0.00 | - | 1 | 876 | 36.48% |
| KEY230120P00025000 | 2022-06-16 12:20PM EDT | 25.00 | 8.01 | 7.50 | 7.90 | 0.00 | - | 1 | 618 | 41.46% |
| KEY230120P00030000 | 2022-04-04 2:04PM EDT | 30.00 | 8.88 | 9.60 | 10.50 | 0.00 | - | 2 | 178 | 0.00% |
| KEY230120P00035000 | 2022-05-24 10:11AM EDT | 35.00 | 16.50 | 16.70 | 19.00 | 0.00 | - | 1 | 6 | 62.70% |
© 2022 Yahoo. All rights reserved.
