KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240607C00015000 | 2024-05-31 3:47PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 20 | 695 | 35.94% |
| KEY240614C00015000 | 2024-05-31 3:45PM EDT | 2024-06-14 | 0.16 | 0.13 | 0.25 | +0.07 | +77.78% | 879 | 412 | 47.46% |
| KEY240621C00015000 | 2024-05-31 3:08PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.23 | +0.07 | +53.85% | 174 | 11,275 | 35.94% |
| KEY240628C00015000 | 2024-05-31 3:41PM EDT | 2024-06-28 | 0.28 | 0.26 | 0.31 | +0.11 | +64.71% | 60 | 113 | 36.52% |
| KEY240705C00015000 | 2024-05-31 3:28PM EDT | 2024-07-05 | 0.30 | 0.00 | 1.53 | +0.09 | +42.86% | 25 | 42 | 59.67% |
| KEY240719C00015000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 0.46 | 0.44 | 0.47 | +0.14 | +43.75% | 177 | 2,516 | 35.35% |
| KEY240920C00015000 | 2024-05-31 3:13PM EDT | 2024-09-20 | 0.79 | 0.75 | 0.79 | +0.18 | +29.51% | 50 | 521 | 33.50% |
| KEY241220C00015000 | 2024-05-30 9:53AM EDT | 2024-12-20 | 1.00 | 0.95 | 1.19 | 0.00 | - | 1 | 244 | 34.23% |
| KEY250117C00015000 | 2024-05-29 3:37PM EDT | 2025-01-17 | 1.05 | 1.22 | 1.28 | 0.00 | - | 18 | 8,996 | 34.03% |
| KEY250620C00015000 | 2024-05-30 11:37AM EDT | 2025-06-20 | 1.40 | 1.41 | 1.80 | 0.00 | - | 2 | 228 | 35.18% |
| KEY260116C00015000 | 2024-05-30 3:49PM EDT | 2026-01-16 | 1.92 | 1.99 | 2.20 | 0.00 | - | 10 | 946 | 33.77% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240607P00015000 | 2024-05-31 3:03PM EDT | 2024-06-07 | 0.74 | 0.46 | 0.88 | -0.28 | -27.45% | 11 | 100 | 73.44% |
| KEY240614P00015000 | 2024-05-30 2:31PM EDT | 2024-06-14 | 1.04 | 0.71 | 1.37 | 0.00 | - | 62 | 115 | 64.06% |
| KEY240621P00015000 | 2024-05-31 3:34PM EDT | 2024-06-21 | 0.76 | 0.76 | 0.84 | -0.31 | -28.97% | 24 | 1,625 | 34.18% |
| KEY240628P00015000 | 2024-05-28 1:41PM EDT | 2024-06-28 | 0.90 | 0.55 | 1.17 | 0.00 | - | 12 | 70 | 52.34% |
| KEY240705P00015000 | 2024-05-28 1:12PM EDT | 2024-07-05 | 0.87 | 0.75 | 1.02 | 0.00 | - | 1 | 1 | 37.31% |
| KEY240719P00015000 | 2024-05-31 3:48PM EDT | 2024-07-19 | 0.98 | 0.95 | 0.99 | -0.25 | -20.33% | 65 | 1,321 | 29.79% |
| KEY240920P00015000 | 2024-05-31 11:10AM EDT | 2024-09-20 | 1.45 | 1.29 | 1.33 | -0.25 | -14.71% | 1 | 115 | 30.62% |
| KEY241220P00015000 | 2024-05-31 11:33AM EDT | 2024-12-20 | 1.72 | 1.33 | 2.71 | -0.27 | -13.57% | 4 | 2,518 | 55.18% |
| KEY250117P00015000 | 2024-05-30 9:48AM EDT | 2025-01-17 | 2.05 | 1.73 | 1.80 | 0.00 | - | 10 | 1,719 | 31.64% |
| KEY250620P00015000 | 2024-05-17 12:09PM EDT | 2025-06-20 | 1.84 | 1.70 | 2.30 | 0.00 | - | 1 | 8 | 32.98% |
| KEY260116P00015000 | 2024-05-29 3:59PM EDT | 2026-01-16 | 2.84 | 2.09 | 2.85 | 0.00 | - | 17 | 399 | 34.08% |
© 2024 Yahoo. All rights reserved.