New Zealand markets open in 10 hours

KeyCorp (KEY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.60-0.41 (-1.52%)
At close: 04:00PM EST
26.61 +0.01 (+0.04%)
Pre-market: 04:29AM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY220121C000030002021-11-10 6:49AM EST3.0017.2919.5020.400.00-200.00%
KEY220121C000050002021-11-26 12:37PM EST5.0017.9017.6017.800.00-100530.00%
KEY220121C000080002021-11-29 11:55AM EST8.0014.8015.2015.500.00-3270.00%
KEY220121C000100002022-01-18 12:07PM EST10.0016.510.000.000.00-1900.00%
KEY220121C000130002022-01-14 2:17PM EST13.0013.800.000.000.00-300.00%
KEY220121C000150002022-01-12 2:12PM EST15.0011.300.000.000.00-12000.00%
KEY220121C000170002022-01-18 2:49PM EST17.009.740.000.000.00-100.00%
KEY220121C000200002022-01-18 3:50PM EST20.006.600.000.000.00-800.00%
KEY220121C000210002022-01-10 3:53PM EST21.005.400.000.000.00-600.00%
KEY220121C000220002022-01-18 12:04PM EST22.004.540.000.000.00-1900.00%
KEY220121C000230002022-01-18 12:49PM EST23.003.480.000.000.00-1900.00%
KEY220121C000240002022-01-18 3:55PM EST24.002.580.000.000.00-1100.00%
KEY220121C000250002022-01-18 3:15PM EST25.001.740.000.000.00-7100.00%
KEY220121C000260002022-01-18 3:59PM EST26.000.800.000.000.00-4300.00%
KEY220121C000270002022-01-18 3:56PM EST27.000.260.000.000.00-64806.25%
KEY220121C000280002022-01-18 3:12PM EST28.000.100.000.000.00-172012.50%
KEY220121C000290002022-01-18 12:07AM EST29.000.050.000.000.00-1025.00%
KEY220121C000300002022-01-18 3:22PM EST30.000.030.000.000.00-1025.00%
KEY220121C000350002022-01-14 9:30AM EST35.000.050.000.000.00-1050.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY220121P000030002021-11-10 6:49AM EST3.000.050.000.050.00-20231,025.00%
KEY220121P000050002021-11-10 6:49AM EST5.000.010.000.050.00-176787.50%
KEY220121P000080002021-11-10 6:49AM EST8.000.050.000.250.00-2389728.13%
KEY220121P000100002021-10-26 8:44AM EST10.000.050.000.050.00-1601,365468.75%
KEY220121P000130002021-12-09 2:10PM EST13.000.030.000.050.00-11,748350.00%
KEY220121P000150002021-12-21 11:11AM EST15.000.050.000.000.00-9050.00%
KEY220121P000170002022-01-12 9:30AM EST17.000.030.000.000.00-1050.00%
KEY220121P000180002021-12-20 1:02PM EST18.000.100.000.000.00--050.00%
KEY220121P000190002022-01-04 12:03PM EST19.000.030.000.000.00-6050.00%
KEY220121P000200002022-01-11 9:30AM EST20.000.030.000.000.00-2050.00%
KEY220121P000210002022-01-06 11:36AM EST21.000.030.000.000.00-3050.00%
KEY220121P000220002022-01-13 10:56AM EST22.000.040.000.000.00-1050.00%
KEY220121P000230002022-01-18 10:10AM EST23.000.050.000.000.00-1050.00%
KEY220121P000240002022-01-18 3:22PM EST24.000.050.000.000.00-1025.00%
KEY220121P000250002022-01-14 10:57AM EST25.000.100.000.000.00-14025.00%
KEY220121P000260002022-01-18 3:21PM EST26.000.200.000.000.00-12206.25%
KEY220121P000270002022-01-18 3:55PM EST27.000.700.000.000.00-3800.00%
KEY220121P000290002022-01-07 12:37PM EST29.002.700.000.000.00-1000.00%
KEY220121P000300002022-01-05 3:45PM EST30.005.200.000.000.00-200.00%
KEY220121P000350002021-11-05 1:24PM EST35.0011.6011.5012.400.00-22637.30%