KeyCorp (KEY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240524C00012000 | 2024-04-18 11:15AM EDT | 12.00 | 2.83 | 3.35 | 5.50 | 0.00 | - | - | 20 | 313.67% |
| KEY240524C00014000 | 2024-05-03 11:55AM EDT | 14.00 | 1.13 | 1.33 | 2.19 | 0.00 | - | 19 | 52 | 109.77% |
| KEY240524C00014500 | 2024-05-17 11:04AM EDT | 14.50 | 0.94 | 0.71 | 1.03 | -0.06 | -6.00% | 6 | 139 | 53.52% |
| KEY240524C00015000 | 2024-05-17 2:18PM EDT | 15.00 | 0.48 | 0.44 | 0.55 | +0.03 | +6.67% | 25 | 560 | 36.91% |
| KEY240524C00015500 | 2024-05-17 3:59PM EDT | 15.50 | 0.13 | 0.13 | 0.15 | -0.02 | -13.33% | 407 | 798 | 23.05% |
| KEY240524C00016000 | 2024-05-17 3:27PM EDT | 16.00 | 0.04 | 0.03 | 0.15 | -0.01 | -20.00% | 42 | 529 | 43.36% |
| KEY240524C00016500 | 2024-05-17 11:56AM EDT | 16.50 | 0.03 | 0.01 | 0.22 | +0.01 | +50.00% | 2 | 72 | 53.91% |
| KEY240524C00017000 | 2024-05-03 11:45AM EDT | 17.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 111 | 53.13% |
| KEY240524C00017500 | 2024-04-25 11:58AM EDT | 17.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 101 | 53.13% |
| KEY240524C00018000 | 2024-05-17 12:13PM EDT | 18.00 | 0.01 | 0.00 | 0.20 | -0.24 | -96.00% | 74 | 1 | 89.06% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240524P00011000 | 2024-04-23 3:07PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| KEY240524P00011500 | 2024-05-13 10:39AM EDT | 11.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 40 | 12,042 | 128.13% |
| KEY240524P00012000 | 2024-05-14 10:02AM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 36 | 98.44% |
| KEY240524P00012500 | 2024-05-17 11:50AM EDT | 12.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 25 | 78 | 101.56% |
| KEY240524P00013000 | 2024-05-17 3:38PM EDT | 13.00 | 0.01 | 0.00 | 0.23 | -0.13 | -92.86% | 12 | 104 | 102.73% |
| KEY240524P00013500 | 2024-05-14 3:48PM EDT | 13.50 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 479 | 78.13% |
| KEY240524P00014000 | 2024-05-14 12:32PM EDT | 14.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 27 | 190 | 68.36% |
| KEY240524P00014500 | 2024-05-17 2:02PM EDT | 14.50 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 25 | 744 | 38.28% |
| KEY240524P00015000 | 2024-05-17 1:19PM EDT | 15.00 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 114 | 692 | 31.25% |
| KEY240524P00015500 | 2024-05-17 1:23PM EDT | 15.50 | 0.35 | 0.34 | 0.39 | -0.01 | -2.78% | 34 | 106 | 39.45% |
| KEY240524P00016000 | 2024-05-15 3:21PM EDT | 16.00 | 0.76 | 0.58 | 0.96 | 0.00 | - | 1 | 77 | 70.70% |
| KEY240524P00016500 | 2024-05-17 1:23PM EDT | 16.50 | 1.26 | 1.08 | 2.08 | -0.43 | -25.44% | 14 | 52 | 105.47% |
| KEY240524P00017500 | 2024-04-18 10:26AM EDT | 17.50 | 3.35 | 1.15 | 2.43 | 0.00 | - | - | 1 | 117.58% |
© 2024 Yahoo. All rights reserved.