KeyCorp (KEY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240517C00015000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.29 | 0.27 | 0.30 | 0.00 | - | 1,444 | 5,012 | 31.06% |
| KEY240524C00015000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 0.36 | 0.05 | 0.39 | -0.04 | -10.00% | 169 | 342 | 29.69% |
| KEY240531C00015000 | 2024-05-10 3:14PM EDT | 2024-05-31 | 0.36 | 0.37 | 0.41 | -0.06 | -14.29% | 5 | 1,663 | 25.59% |
| KEY240607C00015000 | 2024-05-10 1:16PM EDT | 2024-06-07 | 0.40 | 0.41 | 0.49 | -0.07 | -14.89% | 1 | 91 | 26.95% |
| KEY240614C00015000 | 2024-05-06 9:49AM EDT | 2024-06-14 | 0.57 | 0.47 | 0.69 | 0.00 | - | 2 | 4 | 34.96% |
| KEY240621C00015000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 0.55 | 0.54 | 0.56 | -0.03 | -5.17% | 90 | 11,300 | 25.49% |
| KEY240719C00015000 | 2024-05-10 3:37PM EDT | 2024-07-19 | 0.78 | 0.77 | 0.80 | -0.02 | -2.50% | 38 | 1,854 | 28.91% |
| KEY240920C00015000 | 2024-05-09 1:50PM EDT | 2024-09-20 | 1.15 | 1.09 | 1.13 | 0.00 | - | 4 | 400 | 30.13% |
| KEY241220C00015000 | 2024-05-10 11:40AM EDT | 2024-12-20 | 1.50 | 1.28 | 1.70 | 0.00 | - | 11 | 135 | 35.40% |
| KEY250117C00015000 | 2024-05-10 12:17PM EDT | 2025-01-17 | 1.61 | 1.57 | 1.64 | 0.00 | - | 3 | 8,830 | 32.18% |
| KEY250620C00015000 | 2024-05-10 3:37PM EDT | 2025-06-20 | 2.04 | 1.68 | 2.38 | -0.06 | -2.86% | 90 | 117 | 37.21% |
| KEY260116C00015000 | 2024-05-10 3:29PM EDT | 2026-01-16 | 2.45 | 2.32 | 2.56 | +0.44 | +21.89% | 12 | 915 | 32.54% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240517P00015000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.19 | 0.18 | 0.22 | -0.04 | -17.39% | 409 | 1,437 | 31.06% |
| KEY240524P00015000 | 2024-05-10 3:45PM EDT | 2024-05-24 | 0.36 | 0.35 | 0.38 | -0.05 | -12.20% | 162 | 201 | 35.65% |
| KEY240531P00015000 | 2024-05-10 3:03PM EDT | 2024-05-31 | 0.45 | 0.41 | 0.45 | 0.00 | - | 100 | 219 | 33.99% |
| KEY240607P00015000 | 2024-05-09 1:02PM EDT | 2024-06-07 | 0.53 | 0.45 | 0.50 | 0.00 | - | 2 | 23 | 32.42% |
| KEY240614P00015000 | 2024-05-09 3:20PM EDT | 2024-06-14 | 0.57 | 0.52 | 0.57 | 0.00 | - | 1 | 2 | 32.81% |
| KEY240621P00015000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 0.58 | 0.57 | 0.60 | -0.03 | -4.92% | 54 | 1,227 | 31.45% |
| KEY240719P00015000 | 2024-05-10 1:30PM EDT | 2024-07-19 | 0.79 | 0.75 | 0.77 | -0.01 | -1.25% | 10 | 1,080 | 30.86% |
| KEY240920P00015000 | 2024-05-09 1:01PM EDT | 2024-09-20 | 1.17 | 1.10 | 1.14 | 0.00 | - | 89 | 113 | 32.62% |
| KEY241220P00015000 | 2024-05-09 1:04PM EDT | 2024-12-20 | 1.56 | 1.46 | 1.52 | 0.00 | - | 3 | 61 | 33.30% |
| KEY250117P00015000 | 2024-05-10 11:17AM EDT | 2025-01-17 | 1.56 | 1.54 | 1.60 | -0.14 | -8.24% | 1 | 1,635 | 33.01% |
| KEY250620P00015000 | 2024-05-06 10:50AM EDT | 2025-06-20 | 2.14 | 1.82 | 2.12 | 0.00 | - | 5 | 6 | 34.33% |
| KEY260116P00015000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 2.62 | 2.46 | 2.65 | 0.00 | - | 21 | 353 | 34.82% |
© 2024 Yahoo. All rights reserved.