KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY220715C00016000 | 2022-06-24 10:01AM EDT | 16.00 | 1.69 | 1.85 | 2.00 | +0.46 | +37.40% | 1 | 12 | 45.90% |
| KEY220715C00017000 | 2022-06-24 2:56PM EDT | 17.00 | 1.14 | 1.05 | 1.20 | +0.63 | +123.53% | 20 | 322 | 41.60% |
| KEY220715C00018000 | 2022-06-24 3:22PM EDT | 18.00 | 0.50 | 0.45 | 0.55 | +0.27 | +117.39% | 285 | 1,497 | 35.94% |
| KEY220715C00019000 | 2022-06-24 2:09PM EDT | 19.00 | 0.20 | 0.10 | 0.20 | +0.12 | +150.00% | 130 | 3,051 | 34.18% |
| KEY220715C00020000 | 2022-06-24 3:45PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 390 | 32.42% |
| KEY220715C00021000 | 2022-06-24 1:36PM EDT | 21.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 100 | 460 | 50.00% |
| KEY220715C00022000 | 2022-06-21 3:06PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 363 | 51.56% |
| KEY220715C00023000 | 2022-06-01 3:00PM EDT | 23.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 59.77% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY220715P00014000 | 2022-06-17 1:12PM EDT | 14.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 51 | 60.16% |
| KEY220715P00015000 | 2022-06-23 3:47PM EDT | 15.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 40 | 39 | 54.30% |
| KEY220715P00016000 | 2022-06-24 3:01PM EDT | 16.00 | 0.15 | 0.10 | 0.20 | -0.17 | -53.12% | 9 | 269 | 48.63% |
| KEY220715P00017000 | 2022-06-24 3:59PM EDT | 17.00 | 0.35 | 0.30 | 0.40 | -0.30 | -46.15% | 57 | 3,336 | 43.56% |
| KEY220715P00018000 | 2022-06-24 12:50PM EDT | 18.00 | 0.74 | 0.65 | 0.75 | -0.21 | -22.11% | 3 | 1,934 | 37.70% |
| KEY220715P00019000 | 2022-06-21 12:01PM EDT | 19.00 | 1.70 | 1.25 | 1.45 | 0.00 | - | 3 | 165 | 39.84% |
| KEY220715P00020000 | 2022-06-14 10:35AM EDT | 20.00 | 2.52 | 2.00 | 2.35 | 0.00 | - | 42 | 87 | 46.68% |
| KEY220715P00021000 | 2022-05-31 9:44AM EDT | 21.00 | 1.77 | 3.10 | 3.30 | 0.00 | - | 1 | 3 | 53.52% |
| KEY220715P00024000 | 2022-06-10 3:10PM EDT | 24.00 | 6.22 | 6.00 | 6.30 | 0.00 | - | - | 1 | 82.23% |
| KEY220715P00025000 | 2022-05-23 3:34PM EDT | 25.00 | 6.10 | 7.30 | 7.70 | 0.00 | - | - | 0 | 114.65% |
| KEY220715P00026000 | 2022-06-15 3:53PM EDT | 26.00 | 8.37 | 7.20 | 10.00 | 0.00 | - | - | 1 | 133.20% |
| KEY220715P00027000 | 2022-06-15 9:56AM EDT | 27.00 | 9.10 | 8.20 | 11.20 | 0.00 | - | 1 | 0 | 150.98% |
© 2022 Yahoo. All rights reserved.
