Canada Markets closed

KeyCorp (KEY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.41-0.42 (-1.84%)
At close: 04:00PM EST
22.29 -0.12 (-0.54%)
After hours: 07:06PM EST
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY211217C000170002021-06-18 1:59PM EST17.003.804.004.300.00-18200.00%
KEY211217C000180002021-05-26 9:51AM EST18.005.053.203.400.00-30740.00%
KEY211217C000190002021-06-10 8:30AM EST19.003.902.503.000.00-1220.00%
KEY211217C000200002021-06-23 11:08AM EST20.002.031.902.15+0.12+6.28%2670.00%
KEY211217C000210002021-06-24 10:48AM EST21.001.401.401.55+0.18+14.75%111635.35%
KEY211217C000220002021-06-21 1:12PM EST22.001.000.951.20+0.10+11.11%445756.64%
KEY211217C000260002021-06-21 11:29AM EST26.000.200.150.300.00-17469.14%
KEY211217C000270002021-06-17 11:30AM EST27.000.210.100.200.00-132271.88%
KEY211217C000280002021-04-29 8:30AM EST28.000.400.400.500.00--10112.60%
KEY211217C000290002021-06-18 9:52AM EST29.000.080.050.150.00-5983.20%
KEY211217C000310002021-05-14 8:30AM EST31.000.250.050.150.00-1299.22%
KEY211217C000320002021-05-20 10:12AM EST32.000.170.000.750.00--5144.53%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY211217P000130002021-06-18 9:52AM EST13.000.220.100.200.00-536178.13%
KEY211217P000150002021-06-24 9:46AM EST15.000.270.200.35-0.18-40.00%102160.94%
KEY211217P000160002021-06-18 9:52AM EST16.000.540.300.450.00-515153.91%
KEY211217P000170002021-06-18 2:00PM EST17.000.750.450.600.00-1017149.41%
KEY211217P000180002021-06-23 2:24PM EST18.000.760.700.850.00-17523150.00%
KEY211217P000190002021-06-17 11:51AM EST19.001.201.001.150.00-11,270149.61%
KEY211217P000210002021-06-17 11:40AM EST21.002.301.852.050.00-403,156153.61%
KEY211217P000220002021-06-04 12:49PM EST22.001.852.402.600.00-792,182156.25%
KEY211217P000230002021-06-23 9:46AM EST23.003.303.103.300.00-1022163.97%
KEY211217P000250002021-06-14 9:30AM EST25.004.004.804.900.00-3102184.77%
KEY211217P000260002021-06-10 11:31AM EST26.004.805.605.900.00-19130196.09%
KEY211217P000270002021-06-07 8:44AM EST27.004.906.606.800.00-34104208.89%
KEY211217P000280002021-05-21 11:19AM EST28.005.806.908.900.00-147235.16%