KeyCorp (KEY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240510C00013000 | 2024-04-30 3:59PM EDT | 13.00 | 1.54 | 1.45 | 1.79 | +0.09 | +6.21% | 6 | 6 | 66.80% |
| KEY240510C00013500 | 2024-04-29 10:09AM EDT | 13.50 | 1.37 | 0.83 | 1.08 | 0.00 | - | 1 | 5 | 44.14% |
| KEY240510C00014000 | 2024-04-29 11:06AM EDT | 14.00 | 0.95 | 0.42 | 0.67 | 0.00 | - | 5 | 31 | 39.84% |
| KEY240510C00014500 | 2024-04-30 2:15PM EDT | 14.50 | 0.42 | 0.21 | 0.36 | -0.03 | -6.67% | 19 | 809 | 38.09% |
| KEY240510C00015000 | 2024-04-30 12:44PM EDT | 15.00 | 0.18 | 0.13 | 0.15 | -0.02 | -10.00% | 13 | 706 | 35.55% |
| KEY240510C00015500 | 2024-04-30 12:44PM EDT | 15.50 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 21 | 240 | 36.33% |
| KEY240510C00016000 | 2024-04-30 12:14PM EDT | 16.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 43 | 58 | 39.84% |
| KEY240510C00016500 | 2024-04-24 9:33AM EDT | 16.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 223 | 45.31% |
| KEY240510C00017000 | 2024-04-10 10:48AM EDT | 17.00 | 0.13 | 0.00 | 0.52 | 0.00 | - | - | 21 | 104.30% |
| KEY240510C00017500 | 2024-04-29 10:23AM EDT | 17.50 | 0.03 | 0.00 | 0.73 | 0.00 | - | 10 | 49 | 131.06% |
| KEY240510C00018000 | 2024-04-16 9:30AM EDT | 18.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 177.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240510P00012000 | 2024-04-18 9:44AM EDT | 12.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 3 | 92.19% |
| KEY240510P00012500 | 2024-04-18 9:44AM EDT | 12.50 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 2 | 71.09% |
| KEY240510P00013000 | 2024-04-15 12:11PM EDT | 13.00 | 0.14 | 0.00 | 0.04 | 0.00 | - | 1 | 11 | 46.88% |
| KEY240510P00013500 | 2024-04-30 12:55PM EDT | 13.50 | 0.03 | 0.04 | 0.06 | 0.00 | - | 2 | 56 | 38.67% |
| KEY240510P00014000 | 2024-04-30 9:33AM EDT | 14.00 | 0.09 | 0.12 | 0.18 | -0.02 | -18.18% | 53 | 162 | 39.84% |
| KEY240510P00014500 | 2024-04-30 2:41PM EDT | 14.50 | 0.27 | 0.31 | 0.34 | +0.02 | +8.00% | 4 | 177 | 34.96% |
| KEY240510P00015000 | 2024-04-29 10:33AM EDT | 15.00 | 0.41 | 0.61 | 0.64 | 0.00 | - | 5 | 101 | 33.20% |
| KEY240510P00015500 | 2024-04-24 10:17AM EDT | 15.50 | 0.79 | 1.02 | 1.22 | 0.00 | - | 3 | 4 | 58.59% |
| KEY240510P00016000 | 2024-04-23 11:36AM EDT | 16.00 | 1.23 | 1.46 | 1.69 | 0.00 | - | 2 | 3 | 68.36% |
| KEY240510P00017000 | 2024-04-26 3:37PM EDT | 17.00 | 2.22 | 0.94 | 4.50 | 0.00 | - | 5 | 5 | 96.88% |
© 2024 Yahoo. All rights reserved.