New Zealand markets closed

KeyCorp (KEY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.50+0.27 (+1.57%)
At close: 04:00PM EDT
17.48 -0.02 (-0.11%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY240119C000050002022-06-23 12:01PM EDT5.0012.0012.2012.900.00-1250.39%
KEY240119C000100002022-05-27 2:59PM EDT10.009.907.508.400.00-10152.15%
KEY240119C000130002022-06-28 10:57AM EDT13.005.645.205.500.00-210235.69%
KEY240119C000150002022-06-27 10:36AM EDT15.003.933.804.200.00-1017934.62%
KEY240119C000170002022-06-24 11:30AM EDT17.003.002.703.100.00-25833.37%
KEY240119C000200002022-06-27 1:19PM EDT20.001.841.551.900.00-257932.28%
KEY240119C000220002022-06-24 12:24PM EDT22.001.251.101.350.00-153931.84%
KEY240119C000250002022-07-01 9:46AM EDT25.000.700.550.75+0.02+2.94%22,35830.71%
KEY240119C000270002022-06-23 1:42PM EDT27.000.400.350.550.00-21,60831.10%
KEY240119C000300002022-06-24 3:07PM EDT30.000.280.200.350.00-78431.59%
KEY240119C000320002022-06-13 10:32AM EDT32.000.200.150.350.00-27534.18%
KEY240119C000350002022-06-16 10:01AM EDT35.000.150.100.250.00-24334.91%
KEY240119C000400002022-05-31 11:51AM EDT40.000.100.005.000.00-43876.34%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY240119P000030002022-06-02 12:16PM EDT3.000.050.000.200.00--279.69%
KEY240119P000050002022-03-14 12:59PM EDT5.000.130.000.000.00-14025.00%
KEY240119P000100002022-06-24 10:24AM EDT10.000.500.450.750.00-721348.63%
KEY240119P000130002022-07-01 3:53PM EDT13.001.131.001.30-0.07-5.83%281,38540.75%
KEY240119P000150002022-05-27 1:46PM EDT15.001.351.501.900.00-223837.35%
KEY240119P000170002022-07-01 3:53PM EDT17.002.632.502.85+0.15+6.05%1226736.40%
KEY240119P000200002022-06-23 11:44AM EDT20.004.704.204.600.00-1021934.62%
KEY240119P000220002022-06-28 12:21PM EDT22.005.485.605.900.00-219932.50%
KEY240119P000250002022-05-20 9:30AM EDT25.007.858.009.000.00-25140.99%
KEY240119P000270002022-06-30 11:33AM EDT27.0010.109.7010.200.00-1433.69%
KEY240119P000350002022-01-06 4:24PM EDT35.0011.508.5011.900.00-150.00%
KEY240119P000400002022-06-06 9:31AM EDT40.0020.2520.8024.900.00--075.17%