KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY241220C00011000 | 2024-04-25 12:34PM EDT | 11.00 | 3.90 | 4.20 | 4.30 | 0.00 | - | - | 1 | 38.57% |
| KEY241220C00012000 | 2024-05-01 9:43AM EDT | 12.00 | 3.55 | 3.40 | 3.50 | +0.35 | +10.94% | 1 | 67 | 37.31% |
| KEY241220C00014000 | 2024-05-02 10:45AM EDT | 14.00 | 1.90 | 2.06 | 2.11 | 0.00 | - | 40 | 64 | 34.28% |
| KEY241220C00015000 | 2024-05-03 10:46AM EDT | 15.00 | 1.60 | 1.53 | 1.58 | +0.15 | +10.34% | 31 | 40 | 33.50% |
| KEY241220C00016000 | 2024-05-02 2:36PM EDT | 16.00 | 1.04 | 1.11 | 1.18 | 0.00 | - | 1 | 81 | 33.45% |
| KEY241220C00017000 | 2024-05-02 11:23AM EDT | 17.00 | 0.76 | 0.78 | 0.83 | 0.00 | - | 4 | 49 | 32.54% |
| KEY241220C00018000 | 2024-05-02 3:53PM EDT | 18.00 | 0.55 | 0.54 | 0.58 | 0.00 | - | 24 | 69 | 32.13% |
| KEY241220C00019000 | 2024-04-26 12:43PM EDT | 19.00 | 0.40 | 0.37 | 0.42 | 0.00 | - | 20 | 21 | 32.42% |
| KEY241220C00020000 | 2024-04-24 10:57AM EDT | 20.00 | 0.25 | 0.25 | 0.29 | 0.00 | - | - | 5 | 32.28% |
| KEY241220C00021000 | 2024-04-24 2:08PM EDT | 21.00 | 0.19 | 0.16 | 0.20 | 0.00 | - | - | 1 | 32.23% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY241220P00008000 | 2024-04-29 12:06PM EDT | 8.00 | 0.09 | 0.00 | 0.76 | 0.00 | - | 60 | 61 | 69.43% |
| KEY241220P00010000 | 2024-04-25 10:55AM EDT | 10.00 | 0.31 | 0.21 | 0.25 | 0.00 | - | - | 3 | 43.36% |
| KEY241220P00011000 | 2024-04-18 2:50PM EDT | 11.00 | 0.53 | 0.34 | 0.38 | 0.00 | - | - | 5 | 40.82% |
| KEY241220P00012000 | 2024-04-24 3:31PM EDT | 12.00 | 0.65 | 0.53 | 0.57 | 0.00 | - | - | 915 | 38.72% |
| KEY241220P00013000 | 2024-05-02 2:45PM EDT | 13.00 | 0.90 | 0.80 | 0.85 | 0.00 | - | 1 | 13 | 37.35% |
| KEY241220P00014000 | 2024-04-24 1:35PM EDT | 14.00 | 1.33 | 1.15 | 1.21 | 0.00 | - | - | 3 | 35.99% |
| KEY241220P00015000 | 2024-04-29 12:06PM EDT | 15.00 | 1.74 | 1.61 | 1.68 | 0.00 | - | 60 | 60 | 35.11% |
| KEY241220P00018000 | 2024-05-02 9:50AM EDT | 18.00 | 3.70 | 3.55 | 3.65 | 0.00 | - | 52 | 53 | 33.25% |
| KEY241220P00019000 | 2024-05-02 10:09AM EDT | 19.00 | 4.60 | 4.35 | 4.45 | 0.00 | - | 1 | 36 | 32.62% |
| KEY241220P00021000 | 2024-04-22 9:47AM EDT | 21.00 | 6.50 | 6.15 | 6.35 | 0.00 | - | - | 91 | 37.01% |
© 2024 Yahoo. All rights reserved.