KeyCorp (KEY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY220121C00003000 | 2021-11-10 6:49AM EST | 3.00 | 17.29 | 19.50 | 20.40 | 0.00 | - | 2 | 0 | 0.00% |
| KEY220121C00005000 | 2021-11-26 12:37PM EST | 5.00 | 17.90 | 17.60 | 17.80 | 0.00 | - | 100 | 53 | 0.00% |
| KEY220121C00008000 | 2021-11-29 11:55AM EST | 8.00 | 14.80 | 15.20 | 15.50 | 0.00 | - | 3 | 27 | 0.00% |
| KEY220121C00010000 | 2022-01-18 12:07PM EST | 10.00 | 16.51 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| KEY220121C00013000 | 2022-01-14 2:17PM EST | 13.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KEY220121C00015000 | 2022-01-12 2:12PM EST | 15.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| KEY220121C00017000 | 2022-01-18 2:49PM EST | 17.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEY220121C00020000 | 2022-01-18 3:50PM EST | 20.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KEY220121C00021000 | 2022-01-10 3:53PM EST | 21.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KEY220121C00022000 | 2022-01-18 12:04PM EST | 22.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| KEY220121C00023000 | 2022-01-18 12:49PM EST | 23.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| KEY220121C00024000 | 2022-01-18 3:55PM EST | 24.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KEY220121C00025000 | 2022-01-18 3:15PM EST | 25.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| KEY220121C00026000 | 2022-01-18 3:59PM EST | 26.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| KEY220121C00027000 | 2022-01-18 3:56PM EST | 27.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 6.25% |
| KEY220121C00028000 | 2022-01-18 3:12PM EST | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| KEY220121C00029000 | 2022-01-18 12:07AM EST | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KEY220121C00030000 | 2022-01-18 3:22PM EST | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KEY220121C00035000 | 2022-01-14 9:30AM EST | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY220121P00003000 | 2021-11-10 6:49AM EST | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 23 | 1,025.00% |
| KEY220121P00005000 | 2021-11-10 6:49AM EST | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 76 | 787.50% |
| KEY220121P00008000 | 2021-11-10 6:49AM EST | 8.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 389 | 728.13% |
| KEY220121P00010000 | 2021-10-26 8:44AM EST | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 160 | 1,365 | 468.75% |
| KEY220121P00013000 | 2021-12-09 2:10PM EST | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,748 | 350.00% |
| KEY220121P00015000 | 2021-12-21 11:11AM EST | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| KEY220121P00017000 | 2022-01-12 9:30AM EST | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KEY220121P00018000 | 2021-12-20 1:02PM EST | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KEY220121P00019000 | 2022-01-04 12:03PM EST | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| KEY220121P00020000 | 2022-01-11 9:30AM EST | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KEY220121P00021000 | 2022-01-06 11:36AM EST | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KEY220121P00022000 | 2022-01-13 10:56AM EST | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KEY220121P00023000 | 2022-01-18 10:10AM EST | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KEY220121P00024000 | 2022-01-18 3:22PM EST | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KEY220121P00025000 | 2022-01-14 10:57AM EST | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| KEY220121P00026000 | 2022-01-18 3:21PM EST | 26.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| KEY220121P00027000 | 2022-01-18 3:55PM EST | 27.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| KEY220121P00029000 | 2022-01-07 12:37PM EST | 29.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KEY220121P00030000 | 2022-01-05 3:45PM EST | 30.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KEY220121P00035000 | 2021-11-05 1:24PM EST | 35.00 | 11.60 | 11.50 | 12.40 | 0.00 | - | 2 | 2 | 637.30% |
© 2022 Yahoo. All rights reserved.
