KeyCorp (KEY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240621C00003000 | 2024-01-18 2:15PM EDT | 3.00 | 10.13 | 10.65 | 12.00 | 0.00 | - | 1 | 1 | 369.92% |
| KEY240621C00007000 | 2024-01-18 1:17PM EDT | 7.00 | 6.07 | 5.60 | 8.15 | 0.00 | - | 2 | 6 | 201.17% |
| KEY240621C00008000 | 2023-11-22 11:05AM EDT | 8.00 | 4.10 | 6.30 | 6.60 | 0.00 | - | 1 | 10 | 102.34% |
| KEY240621C00009000 | 2024-03-14 2:46PM EDT | 9.00 | 5.60 | 5.65 | 5.75 | 0.00 | - | 10 | 10 | 99.90% |
| KEY240621C00010000 | 2024-04-18 9:47AM EDT | 10.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KEY240621C00011000 | 2024-04-30 10:16AM EDT | 11.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KEY240621C00012000 | 2024-04-25 2:08PM EDT | 12.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| KEY240621C00013000 | 2024-04-25 12:32PM EDT | 13.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KEY240621C00014000 | 2024-04-30 11:20AM EDT | 14.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| KEY240621C00015000 | 2024-04-30 3:56PM EDT | 15.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| KEY240621C00016000 | 2024-04-30 3:35PM EDT | 16.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| KEY240621C00017000 | 2024-04-30 11:05AM EDT | 17.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KEY240621C00018000 | 2024-04-30 3:56PM EDT | 18.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KEY240621C00019000 | 2024-04-29 10:04AM EDT | 19.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| KEY240621C00020000 | 2024-04-05 12:35PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| KEY240621C00021000 | 2024-03-05 12:10PM EDT | 21.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 20 | 40 | 55.47% |
| KEY240621C00022000 | 2024-03-13 11:18AM EDT | 22.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 20 | 64.45% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240621P00003000 | 2024-01-17 12:56PM EDT | 3.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 20 | 187.50% |
| KEY240621P00004000 | 2023-12-15 2:06PM EDT | 4.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 150 | 150 | 167.19% |
| KEY240621P00005000 | 2024-02-08 4:10PM EDT | 5.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 69 | 231.25% |
| KEY240621P00006000 | 2024-03-25 3:21PM EDT | 6.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 45 | 124.22% |
| KEY240621P00007000 | 2024-02-20 11:19AM EDT | 7.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 184 | 175 | 114.06% |
| KEY240621P00008000 | 2024-03-08 1:49PM EDT | 8.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 3 | 838 | 100.00% |
| KEY240621P00009000 | 2024-03-26 1:50PM EDT | 9.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 2 | 117 | 82.03% |
| KEY240621P00010000 | 2024-04-18 1:33PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| KEY240621P00011000 | 2024-04-23 2:50PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| KEY240621P00012000 | 2024-04-30 11:07AM EDT | 12.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KEY240621P00013000 | 2024-04-30 1:05PM EDT | 13.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| KEY240621P00014000 | 2024-04-30 2:11PM EDT | 14.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| KEY240621P00015000 | 2024-04-30 1:32PM EDT | 15.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEY240621P00016000 | 2024-04-29 1:07PM EDT | 16.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEY240621P00017000 | 2024-04-24 10:29AM EDT | 17.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KEY240621P00018000 | 2024-04-22 11:55AM EDT | 18.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEY240621P00019000 | 2024-04-15 9:38AM EDT | 19.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KEY240621P00020000 | 2024-02-22 11:21AM EDT | 20.00 | 5.60 | 4.95 | 5.05 | 0.00 | - | 1 | 114 | 0.00% |
| KEY240621P00021000 | 2024-04-19 3:40PM EDT | 21.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.