KeyCorp (KEY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240719C00003000 | 2023-09-12 10:57AM EDT | 3.00 | 8.35 | 7.40 | 7.60 | 0.00 | - | - | 1 | 0.00% |
| KEY240719C00005000 | 2024-02-23 2:51PM EDT | 5.00 | 9.30 | 10.00 | 10.20 | 0.00 | - | 200 | 0 | 217.58% |
| KEY240719C00008000 | 2024-02-16 2:44PM EDT | 8.00 | 6.10 | 5.75 | 7.50 | 0.00 | - | 1 | 0 | 86.33% |
| KEY240719C00009000 | 2023-11-27 2:00PM EDT | 9.00 | 3.29 | 5.60 | 5.90 | 0.00 | - | 1 | 10 | 85.55% |
| KEY240719C00010000 | 2024-04-29 10:23AM EDT | 10.00 | 4.93 | 4.25 | 6.50 | 0.00 | - | 10 | 237 | 112.70% |
| KEY240719C00011000 | 2024-04-04 3:05PM EDT | 11.00 | 4.27 | 3.25 | 4.30 | 0.00 | - | 141 | 556 | 58.59% |
| KEY240719C00012000 | 2024-04-26 11:16AM EDT | 12.00 | 2.90 | 2.55 | 2.75 | 0.00 | - | 25 | 1,026 | 43.75% |
| KEY240719C00013000 | 2024-04-30 10:10AM EDT | 13.00 | 1.97 | 0.57 | 2.16 | -0.07 | -3.43% | 3 | 464 | 50.00% |
| KEY240719C00014000 | 2024-04-29 2:32PM EDT | 14.00 | 1.30 | 0.92 | 1.18 | 0.00 | - | 55 | 717 | 34.38% |
| KEY240719C00015000 | 2024-04-30 11:52AM EDT | 15.00 | 0.76 | 0.62 | 0.68 | -0.08 | -9.52% | 5 | 1,853 | 33.15% |
| KEY240719C00016000 | 2024-04-30 11:53AM EDT | 16.00 | 0.40 | 0.34 | 0.37 | -0.04 | -9.09% | 5 | 2,591 | 33.01% |
| KEY240719C00017000 | 2024-04-30 10:02AM EDT | 17.00 | 0.21 | 0.16 | 0.19 | 0.00 | - | 11 | 8,596 | 33.01% |
| KEY240719C00018000 | 2024-04-29 9:48AM EDT | 18.00 | 0.10 | 0.06 | 0.11 | 0.00 | - | 5 | 804 | 34.67% |
| KEY240719C00019000 | 2024-04-26 11:25AM EDT | 19.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 3 | 71 | 41.60% |
| KEY240719C00020000 | 2024-04-22 1:25PM EDT | 20.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 1 | 587 | 53.61% |
| KEY240719C00021000 | 2024-04-08 9:35AM EDT | 21.00 | 0.08 | 0.00 | 0.59 | 0.00 | - | 2 | 92 | 65.72% |
| KEY240719C00022000 | 2024-04-05 12:53PM EDT | 22.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 200 | 224 | 52.54% |
| KEY240719C00025000 | 2024-01-04 2:02PM EDT | 25.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 6 | 59.38% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240719P00003000 | 2024-01-10 10:30AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 50.00% |
| KEY240719P00005000 | 2024-02-16 2:57PM EDT | 5.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 32 | 121.09% |
| KEY240719P00006000 | 2023-11-03 11:05AM EDT | 6.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 157.81% |
| KEY240719P00007000 | 2024-02-12 12:57PM EDT | 7.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 40 | 35 | 92.97% |
| KEY240719P00008000 | 2024-04-22 10:53AM EDT | 8.00 | 0.03 | 0.01 | 0.54 | 0.00 | - | 5 | 476 | 103.91% |
| KEY240719P00009000 | 2024-03-28 1:48PM EDT | 9.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 200 | 311 | 57.03% |
| KEY240719P00010000 | 2024-04-24 2:38PM EDT | 10.00 | 0.20 | 0.05 | 0.09 | 0.00 | - | 2 | 711 | 50.39% |
| KEY240719P00011000 | 2024-04-23 3:47PM EDT | 11.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 50 | 678 | 44.14% |
| KEY240719P00012000 | 2024-04-30 3:58PM EDT | 12.00 | 0.19 | 0.17 | 0.20 | +0.03 | +18.75% | 2 | 1,883 | 39.84% |
| KEY240719P00013000 | 2024-04-30 9:30AM EDT | 13.00 | 0.35 | 0.35 | 0.40 | +0.05 | +16.67% | 3 | 1,223 | 37.79% |
| KEY240719P00014000 | 2024-04-30 3:58PM EDT | 14.00 | 0.70 | 0.69 | 0.72 | +0.05 | +7.69% | 110 | 1,916 | 35.55% |
| KEY240719P00015000 | 2024-04-30 11:52AM EDT | 15.00 | 1.12 | 1.20 | 1.24 | +0.08 | +7.69% | 1 | 954 | 35.06% |
| KEY240719P00016000 | 2024-04-18 1:32PM EDT | 16.00 | 2.15 | 0.66 | 3.85 | 0.00 | - | 2 | 79 | 107.81% |
| KEY240719P00017000 | 2024-04-29 1:50PM EDT | 17.00 | 2.53 | 2.22 | 4.80 | 0.00 | - | 1 | 1,035 | 68.85% |
| KEY240719P00018000 | 2024-04-18 11:21AM EDT | 18.00 | 3.46 | 3.60 | 4.50 | 0.00 | - | 5 | 285 | 58.69% |
| KEY240719P00020000 | 2024-02-22 11:25AM EDT | 20.00 | 5.60 | 3.35 | 5.20 | 0.00 | - | 154 | 217 | 0.00% |
| KEY240719P00021000 | 2024-04-02 9:51AM EDT | 21.00 | 5.75 | 5.15 | 8.10 | 0.00 | - | 1 | 10 | 51.76% |
| KEY240719P00022000 | 2024-01-30 11:56AM EDT | 22.00 | 7.20 | 7.75 | 8.95 | 0.00 | - | 2 | 1 | 100.10% |
| KEY240719P00023000 | 2024-02-20 3:48PM EDT | 23.00 | 8.70 | 6.20 | 7.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.