KeyCorp (KEY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY221021C00012000 | 2022-09-23 2:40PM EDT | 12.00 | 4.20 | 3.90 | 4.30 | 0.00 | - | 35 | 35 | 84.77% |
| KEY221021C00015000 | 2022-09-30 10:28AM EDT | 15.00 | 1.50 | 1.25 | 1.40 | +1.50 | - | 3 | 10 | 55.86% |
| KEY221021C00016000 | 2022-09-30 1:21PM EDT | 16.00 | 0.80 | 0.65 | 0.75 | +0.15 | +23.08% | 1 | 198 | 50.78% |
| KEY221021C00017000 | 2022-09-30 3:06PM EDT | 17.00 | 0.31 | 0.25 | 0.35 | +0.03 | +10.71% | 22 | 361 | 49.22% |
| KEY221021C00018000 | 2022-09-30 12:10PM EDT | 18.00 | 0.14 | 0.05 | 0.15 | +0.02 | +16.67% | 13 | 1,126 | 49.41% |
| KEY221021C00019000 | 2022-09-29 12:31PM EDT | 19.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 13 | 3,891 | 52.93% |
| KEY221021C00020000 | 2022-09-30 12:48PM EDT | 20.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 4 | 782 | 58.98% |
| KEY221021C00021000 | 2022-09-29 11:11AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 194 | 60.94% |
| KEY221021C00022000 | 2022-09-13 10:12AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 14 | 69.53% |
| KEY221021C00023000 | 2022-08-18 11:45AM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 86.72% |
| KEY221021C00027000 | 2022-09-07 3:48PM EDT | 27.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 1 | 146.48% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY221021P00013000 | 2022-09-29 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | - | 60 | 64.45% |
| KEY221021P00014000 | 2022-09-30 11:02AM EDT | 14.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 20 | 90 | 50.00% |
| KEY221021P00015000 | 2022-09-30 10:26AM EDT | 15.00 | 0.23 | 0.25 | 0.30 | -0.07 | -23.33% | 1 | 160 | 49.22% |
| KEY221021P00016000 | 2022-09-30 2:47PM EDT | 16.00 | 0.60 | 0.55 | 0.70 | -0.05 | -7.69% | 15 | 467 | 48.73% |
| KEY221021P00017000 | 2022-09-30 11:10AM EDT | 17.00 | 1.00 | 1.15 | 1.25 | -0.14 | -12.28% | 2 | 435 | 42.97% |
| KEY221021P00018000 | 2022-09-27 2:18PM EDT | 18.00 | 2.20 | 1.95 | 2.15 | 0.00 | - | 1 | 927 | 51.56% |
| KEY221021P00019000 | 2022-09-29 10:43AM EDT | 19.00 | 3.10 | 2.85 | 3.10 | 0.00 | - | 1 | 547 | 59.77% |
| KEY221021P00020000 | 2022-09-30 10:04AM EDT | 20.00 | 3.70 | 3.80 | 4.10 | -0.10 | -2.63% | 29 | 11 | 72.07% |
| KEY221021P00021000 | 2022-09-09 12:31PM EDT | 21.00 | 2.45 | 4.70 | 5.10 | 0.00 | - | 3 | 0 | 83.20% |
| KEY221021P00023000 | 2022-08-26 10:35AM EDT | 23.00 | 4.40 | 6.50 | 6.70 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
