KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240510C00017000 | 2024-04-10 10:48AM EDT | 2024-05-10 | 0.13 | 0.00 | 0.30 | 0.00 | - | - | 21 | 96.88% |
| KEY240517C00017000 | 2024-05-03 3:12PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.05 | +0.04 | +400.00% | 1 | 2,061 | 48.05% |
| KEY240524C00017000 | 2024-05-03 11:45AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 1 | 110 | 36.72% |
| KEY240531C00017000 | 2024-04-29 3:06PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.72 | 0.00 | - | 20 | 43 | 63.97% |
| KEY240607C00017000 | 2024-05-03 11:06AM EDT | 2024-06-07 | 0.06 | 0.02 | 0.06 | -0.01 | -14.29% | 25 | 82 | 31.25% |
| KEY240621C00017000 | 2024-05-03 10:38AM EDT | 2024-06-21 | 0.10 | 0.07 | 0.09 | -0.08 | -44.44% | 38 | 2,626 | 29.30% |
| KEY240719C00017000 | 2024-05-03 10:38AM EDT | 2024-07-19 | 0.24 | 0.19 | 0.23 | 0.00 | - | 17 | 8,596 | 31.54% |
| KEY240920C00017000 | 2024-05-02 3:16PM EDT | 2024-09-20 | 0.43 | 0.43 | 0.46 | 0.00 | - | 18 | 1,489 | 31.30% |
| KEY241220C00017000 | 2024-05-02 11:23AM EDT | 2024-12-20 | 0.76 | 0.73 | 0.82 | 0.00 | - | 4 | 49 | 32.81% |
| KEY250117C00017000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 0.87 | 0.86 | 0.92 | +0.04 | +4.82% | 5 | 3,412 | 33.11% |
| KEY250620C00017000 | 2024-05-03 12:55PM EDT | 2025-06-20 | 1.32 | 0.65 | 1.33 | +0.03 | +2.33% | 10 | 55 | 32.91% |
| KEY260116C00017000 | 2024-05-03 11:42AM EDT | 2026-01-16 | 1.73 | 1.66 | 1.84 | +0.03 | +1.76% | 12 | 1,801 | 33.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240510P00017000 | 2024-04-26 3:37PM EDT | 2024-05-10 | 2.22 | 1.47 | 2.28 | 0.00 | - | 5 | 5 | 108.59% |
| KEY240517P00017000 | 2024-05-03 2:47PM EDT | 2024-05-17 | 2.07 | 1.59 | 2.17 | -0.10 | -4.61% | 20 | 128 | 57.81% |
| KEY240621P00017000 | 2024-04-24 10:29AM EDT | 2024-06-21 | 2.32 | 2.02 | 2.55 | 0.00 | - | 2 | 1,373 | 54.39% |
| KEY240719P00017000 | 2024-04-29 1:50PM EDT | 2024-07-19 | 2.53 | 1.66 | 2.60 | 0.00 | - | 1 | 1,035 | 45.36% |
| KEY240920P00017000 | 2024-04-16 9:33AM EDT | 2024-09-20 | 3.20 | 2.34 | 4.55 | 0.00 | - | 2 | 4 | 57.91% |
| KEY250117P00017000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 3.15 | 2.92 | 3.00 | 0.00 | - | 2 | 1,361 | 33.35% |
| KEY250620P00017000 | 2024-05-02 10:06AM EDT | 2025-06-20 | 4.30 | 3.30 | 3.45 | 0.00 | - | 1 | 100 | 33.74% |
| KEY260116P00017000 | 2024-04-19 11:02AM EDT | 2026-01-16 | 4.00 | 3.70 | 3.95 | 0.00 | - | 4 | 76 | 33.96% |
© 2024 Yahoo. All rights reserved.