New Zealand markets closed

KeyCorp (KEY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.40+0.07 (+0.46%)
At close: 04:00PM EDT
15.37 -0.03 (-0.19%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY240719C000030002023-09-12 10:57AM EDT3.008.357.407.600.00--10.00%
KEY240719C000050002024-02-23 2:51PM EDT5.009.3010.0010.200.00-20000.00%
KEY240719C000080002024-02-16 2:44PM EDT8.006.105.757.500.00-1099.22%
KEY240719C000090002023-11-27 2:00PM EDT9.003.295.605.900.00-1100.00%
KEY240719C000100002024-05-15 2:59PM EDT10.005.450.000.000.00-10000.00%
KEY240719C000110002024-05-16 11:05AM EDT11.004.500.000.000.00-14100.00%
KEY240719C000120002024-05-14 1:35PM EDT12.003.100.000.000.00-100.00%
KEY240719C000130002024-05-01 1:54PM EDT13.001.990.000.000.00-100.00%
KEY240719C000140002024-05-16 3:56PM EDT14.001.550.000.000.00-2200.00%
KEY240719C000150002024-05-17 3:17PM EDT15.000.920.000.000.00-19700.00%
KEY240719C000160002024-05-17 2:04PM EDT16.000.440.000.000.00-2103.13%
KEY240719C000170002024-05-17 3:47PM EDT17.000.190.000.000.00-4206.25%
KEY240719C000180002024-05-17 9:56AM EDT18.000.080.000.000.00-5012.50%
KEY240719C000190002024-04-26 11:25AM EDT19.000.050.000.000.00-3012.50%
KEY240719C000200002024-05-10 12:26PM EDT20.000.020.000.000.00-60012.50%
KEY240719C000210002024-04-08 9:35AM EDT21.000.080.000.000.00-29225.00%
KEY240719C000220002024-05-06 10:28AM EDT22.000.010.000.000.00-2025.00%
KEY240719C000250002024-01-04 2:02PM EDT25.000.060.000.100.00--661.33%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY240719P000030002024-01-10 10:30AM EDT3.000.010.000.000.00-103850.00%
KEY240719P000050002024-02-16 2:57PM EDT5.000.040.000.110.00-132144.53%
KEY240719P000060002024-05-14 10:22AM EDT6.000.060.000.000.00-1050.00%
KEY240719P000070002024-02-12 12:57PM EDT7.000.100.000.170.00-4035113.28%
KEY240719P000080002024-04-22 10:53AM EDT8.000.030.000.000.00-5050.00%
KEY240719P000090002024-05-14 3:13PM EDT9.000.030.000.000.00-40025.00%
KEY240719P000100002024-05-17 1:43PM EDT10.000.040.000.000.00-60025.00%
KEY240719P000110002024-05-16 3:49PM EDT11.000.070.000.000.00-9025.00%
KEY240719P000120002024-05-16 3:44PM EDT12.000.060.000.000.00-2012.50%
KEY240719P000130002024-05-17 2:42PM EDT13.000.110.000.000.00-53012.50%
KEY240719P000140002024-05-17 3:26PM EDT14.000.250.000.000.00-11706.25%
KEY240719P000150002024-05-17 11:24AM EDT15.000.570.000.000.00-5101.56%
KEY240719P000160002024-05-02 11:40AM EDT16.001.720.000.000.00-200.00%
KEY240719P000170002024-05-15 9:32AM EDT17.001.900.000.000.00-1200.00%
KEY240719P000180002024-05-10 2:42PM EDT18.003.180.000.000.00-500.00%
KEY240719P000200002024-02-22 11:25AM EDT20.005.603.355.200.00-15421775.78%
KEY240719P000210002024-04-02 9:51AM EDT21.005.756.356.700.00-11099.41%
KEY240719P000220002024-01-30 11:56AM EDT22.007.207.758.950.00-21143.26%
KEY240719P000230002024-02-20 3:48PM EDT23.008.706.207.700.00--060.16%