New Zealand markets close in 58 minutes

KeyCorp (KEY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.92-0.27 (-1.90%)
At close: 04:00PM EDT
13.88 -0.04 (-0.29%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY240621C000030002024-01-18 2:15PM EDT3.0010.1310.6512.000.00-11509.38%
KEY240621C000070002024-01-18 1:17PM EDT7.006.075.608.150.00-26381.64%
KEY240621C000080002023-11-22 11:05AM EDT8.004.106.306.600.00-110229.30%
KEY240621C000090002024-05-23 12:11PM EDT9.006.204.906.700.00-200237.50%
KEY240621C000100002024-05-23 2:54PM EDT10.004.453.605.150.00-1,15030149.41%
KEY240621C000110002024-05-28 12:11PM EDT11.003.472.503.050.00-16077.34%
KEY240621C000120002024-05-28 12:49PM EDT12.002.451.972.500.00-1116576.76%
KEY240621C000130002024-05-29 12:00PM EDT13.001.001.091.54-0.55-35.48%211257.13%
KEY240621C000135002024-05-29 9:58AM EDT13.500.670.730.78-0.23-25.56%100439.65%
KEY240621C000140002024-05-29 3:34PM EDT14.000.450.430.48-0.15-25.00%3013,65437.11%
KEY240621C000145002024-05-29 3:34PM EDT14.500.250.230.27-0.04-13.79%24338235.74%
KEY240621C000150002024-05-29 3:41PM EDT15.000.140.120.15-0.04-22.22%28811,33436.13%
KEY240621C000155002024-05-29 2:01PM EDT15.500.080.060.100.00-781639.06%
KEY240621C000160002024-05-29 3:36PM EDT16.000.050.030.050.00-20810,62238.67%
KEY240621C000165002024-05-23 10:14AM EDT16.500.030.020.140.00--2150.39%
KEY240621C000170002024-05-29 9:36AM EDT17.000.020.010.150.00-22,65956.64%
KEY240621C000180002024-05-29 12:46PM EDT18.000.050.020.05+0.04+400.00%102,19857.81%
KEY240621C000190002024-05-15 11:48AM EDT19.000.020.011.000.00-4228132.62%
KEY240621C000200002024-05-23 12:35PM EDT20.000.010.010.070.00-472477.73%
KEY240621C000210002024-05-20 10:22AM EDT21.000.020.000.110.00-402090.63%
KEY240621C000220002024-03-13 11:18AM EDT22.000.030.000.150.00--20104.69%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY240621P000030002024-01-17 12:56PM EDT3.000.030.000.040.00-1020275.00%
KEY240621P000040002023-12-15 2:06PM EDT4.000.100.000.070.00-150150245.31%
KEY240621P000050002024-02-08 4:10PM EDT5.000.030.000.750.00-869339.84%
KEY240621P000060002024-03-25 3:21PM EDT6.000.020.000.100.00-345180.47%
KEY240621P000070002024-05-28 10:23AM EDT7.000.010.000.500.00-1176214.84%
KEY240621P000080002024-05-13 10:39AM EDT8.000.010.000.500.00-5841180.08%
KEY240621P000090002024-05-16 12:14PM EDT9.000.020.000.510.00-20117150.00%
KEY240621P000100002024-05-23 2:08PM EDT10.000.030.000.050.00-2560770.31%
KEY240621P000110002024-05-28 10:30AM EDT11.000.020.000.070.00-17553756.25%
KEY240621P000120002024-05-23 2:15PM EDT12.000.060.030.06+0.01+20.00%11,57544.14%
KEY240621P000125002024-05-29 2:02PM EDT12.500.080.060.10+0.03+60.00%62840.63%
KEY240621P000130002024-05-29 2:51PM EDT13.000.160.140.18+0.07+77.78%1159,35938.28%
KEY240621P000135002024-05-29 1:25PM EDT13.500.290.270.31+0.17+141.67%103835.84%
KEY240621P000140002024-05-29 2:29PM EDT14.000.500.480.51+0.16+47.06%1135,26633.59%
KEY240621P000145002024-05-28 11:44AM EDT14.500.470.770.820.00-59833.40%
KEY240621P000150002024-05-24 12:56PM EDT15.000.800.321.580.00-591,61765.23%
KEY240621P000155002024-05-23 11:10AM EDT15.501.050.341.880.00--1159.28%
KEY240621P000160002024-05-22 3:01PM EDT16.001.291.884.250.00-173330123.63%
KEY240621P000170002024-05-15 2:55PM EDT17.001.792.915.200.00-21,170141.80%
KEY240621P000180002024-05-28 9:50AM EDT18.003.453.154.950.00-1918150.20%
KEY240621P000190002024-04-15 9:38AM EDT19.004.150.000.000.00-37110.00%
KEY240621P000200002024-02-22 11:21AM EDT20.005.604.955.050.00-11140.00%
KEY240621P000210002024-04-19 3:40PM EDT21.006.500.000.000.00-6100.00%