KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240920C00008000 | 2024-04-15 9:30AM EDT | 8.00 | 6.95 | 5.50 | 6.75 | 0.00 | - | 1 | 6 | 60.94% |
| KEY240920C00009000 | 2024-02-05 1:08PM EDT | 9.00 | 5.34 | 5.95 | 6.20 | 0.00 | - | - | 1 | 75.59% |
| KEY240920C00010000 | 2024-02-13 11:15AM EDT | 10.00 | 3.75 | 4.65 | 4.80 | 0.00 | - | 127 | 170 | 45.90% |
| KEY240920C00011000 | 2024-04-25 12:34PM EDT | 11.00 | 3.75 | 3.75 | 3.85 | 0.00 | - | 1 | 1,828 | 39.94% |
| KEY240920C00012000 | 2024-04-29 1:37PM EDT | 12.00 | 3.07 | 2.78 | 3.10 | 0.00 | - | 12 | 415 | 41.90% |
| KEY240920C00013000 | 2024-03-15 10:34AM EDT | 13.00 | 2.48 | 2.22 | 2.51 | 0.00 | - | 4 | 55 | 44.82% |
| KEY240920C00014000 | 2024-04-29 3:58PM EDT | 14.00 | 1.60 | 1.53 | 1.59 | 0.00 | - | 2 | 298 | 34.57% |
| KEY240920C00015000 | 2024-04-29 1:52PM EDT | 15.00 | 1.09 | 0.98 | 1.08 | 0.00 | - | 223 | 336 | 33.64% |
| KEY240920C00016000 | 2024-04-29 1:01PM EDT | 16.00 | 0.73 | 0.65 | 0.74 | 0.00 | - | 3 | 684 | 34.08% |
| KEY240920C00017000 | 2024-04-29 1:16PM EDT | 17.00 | 0.44 | 0.39 | 0.43 | 0.00 | - | 21 | 1,479 | 32.28% |
| KEY240920C00018000 | 2024-04-26 12:11PM EDT | 18.00 | 0.29 | 0.22 | 0.26 | 0.00 | - | 50 | 903 | 32.03% |
| KEY240920C00019000 | 2024-04-24 10:31AM EDT | 19.00 | 0.17 | 0.12 | 0.15 | 0.00 | - | 1 | 536 | 31.74% |
| KEY240920C00020000 | 2024-04-23 11:28AM EDT | 20.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 1 | 92 | 32.03% |
| KEY240920C00021000 | 2024-04-11 11:38AM EDT | 21.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 2 | 690 | 48.10% |
| KEY240920C00022000 | 2024-03-07 10:30AM EDT | 22.00 | 0.17 | 0.08 | 0.12 | 0.00 | - | 1 | 8 | 41.60% |
| KEY240920C00023000 | 2024-03-22 9:31AM EDT | 23.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 1 | 116 | 51.56% |
| KEY240920C00024000 | 2024-03-28 2:33PM EDT | 24.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 1 | 39 | 54.98% |
| KEY240920C00025000 | 2024-03-12 2:16PM EDT | 25.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 10 | 56.84% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240920P00003000 | 2024-02-20 10:30AM EDT | 3.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 50 | 55 | 112.50% |
| KEY240920P00007000 | 2024-04-23 1:47PM EDT | 7.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 6 | 74.61% |
| KEY240920P00008000 | 2024-03-15 3:29PM EDT | 8.00 | 0.11 | 0.04 | 0.24 | 0.00 | - | 2 | 11 | 65.82% |
| KEY240920P00009000 | 2024-04-11 11:38AM EDT | 9.00 | 0.16 | 0.08 | 0.14 | 0.00 | - | 2 | 65 | 51.95% |
| KEY240920P00010000 | 2024-04-25 10:49AM EDT | 10.00 | 0.14 | 0.13 | 0.16 | 0.00 | - | 1 | 6,446 | 46.68% |
| KEY240920P00011000 | 2024-04-29 12:12PM EDT | 11.00 | 0.22 | 0.21 | 0.24 | 0.00 | - | 1 | 364 | 42.29% |
| KEY240920P00012000 | 2024-04-26 3:00PM EDT | 12.00 | 0.35 | 0.32 | 0.38 | 0.00 | - | 15 | 924 | 39.06% |
| KEY240920P00013000 | 2024-04-23 3:47PM EDT | 13.00 | 0.62 | 0.58 | 0.63 | 0.00 | - | 51 | 439 | 37.40% |
| KEY240920P00014000 | 2024-04-25 1:53PM EDT | 14.00 | 1.00 | 0.93 | 1.00 | 0.00 | - | 3 | 172 | 36.28% |
| KEY240920P00015000 | 2024-04-26 11:04AM EDT | 15.00 | 1.42 | 1.43 | 1.51 | 0.00 | - | 21 | 92 | 35.84% |
| KEY240920P00016000 | 2024-04-23 2:35PM EDT | 16.00 | 2.05 | 2.06 | 2.47 | 0.00 | - | 3 | 34 | 44.73% |
| KEY240920P00017000 | 2024-04-16 9:33AM EDT | 17.00 | 3.20 | 2.72 | 2.89 | 0.00 | - | 2 | 4 | 35.84% |
| KEY240920P00018000 | 2024-04-22 2:51PM EDT | 18.00 | 3.60 | 3.65 | 3.75 | 0.00 | - | 1 | 274 | 37.50% |
| KEY240920P00019000 | 2024-04-02 9:48AM EDT | 19.00 | 4.05 | 4.50 | 4.80 | 0.00 | - | 15 | 184 | 44.87% |
| KEY240920P00020000 | 2024-04-24 9:58AM EDT | 20.00 | 5.35 | 5.45 | 6.45 | 0.00 | - | 1 | 229 | 55.47% |
| KEY240920P00021000 | 2024-03-11 10:04AM EDT | 21.00 | 6.35 | 6.00 | 6.15 | 0.00 | - | 72 | 157 | 0.00% |
| KEY240920P00022000 | 2024-01-31 11:46AM EDT | 22.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.