Canada markets close in 3 hours 34 minutes

KeyCorp (KEY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.20+0.22 (+1.34%)
As of 12:26PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY240719C000030002023-09-12 10:57AM EDT3.008.357.407.600.00--10.00%
KEY240719C000050002024-02-23 2:51PM EDT5.009.3010.0010.200.00-20000.00%
KEY240719C000080002024-02-16 2:44PM EDT8.006.105.757.500.00-100.00%
KEY240719C000090002023-11-27 2:00PM EDT9.003.295.605.900.00-1100.00%
KEY240719C000100002024-07-15 1:03PM EDT10.005.506.206.300.00-246292.19%
KEY240719C000110002024-07-11 2:35PM EDT11.005.275.205.30+1.12+26.99%412242.19%
KEY240719C000120002024-07-16 1:24PM EDT12.004.284.204.30+0.50+13.23%1749195.31%
KEY240719C000125002024-07-05 1:54PM EDT12.501.603.703.800.00-1919173.44%
KEY240719C000130002024-07-15 1:38PM EDT13.002.532.973.300.00-3841179.69%
KEY240719C000135002024-07-10 11:15AM EDT13.501.572.702.810.00-1248132.81%
KEY240719C000140002024-07-17 12:08PM EDT14.002.252.232.28+0.26+13.07%406,641110.94%
KEY240719C000145002024-07-17 12:02PM EDT14.501.801.721.82+0.31+20.81%201,91696.88%
KEY240719C000150002024-07-17 12:08PM EDT15.001.271.271.31+0.22+20.95%626,53280.47%
KEY240719C000155002024-07-17 10:12AM EDT15.500.910.840.87+0.29+46.77%671,06671.48%
KEY240719C000160002024-07-17 11:54AM EDT16.000.550.500.51+0.23+71.88%6374,08167.58%
KEY240719C000165002024-07-17 12:05PM EDT16.500.270.240.27+0.14+107.69%2311,14065.04%
KEY240719C000170002024-07-17 12:04PM EDT17.000.140.110.14+0.08+200.00%978,75667.19%
KEY240719C000175002024-07-17 11:54AM EDT17.500.060.050.06+0.03+150.00%127268.75%
KEY240719C000180002024-07-16 10:56AM EDT18.000.020.010.040.00-479871.88%
KEY240719C000190002024-07-16 11:22AM EDT19.000.040.010.030.00-126995.31%
KEY240719C000200002024-07-16 3:16PM EDT20.000.010.010.080.00-10592139.06%
KEY240719C000210002024-07-16 2:06PM EDT21.000.010.010.120.00-2592176.56%
KEY240719C000220002024-07-16 10:16AM EDT22.000.010.000.020.00-242560150.00%
KEY240719C000230002024-07-15 9:45AM EDT23.000.010.000.040.00-44182.81%
KEY240719C000250002024-01-04 2:02PM EDT25.000.060.000.100.00--6251.56%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY240719P000030002024-01-10 10:30AM EDT3.000.010.000.000.00-103850.00%
KEY240719P000050002024-02-16 2:57PM EDT5.000.040.000.110.00-132675.00%
KEY240719P000060002024-06-11 10:41AM EDT6.000.010.000.020.00-108450.00%
KEY240719P000070002024-02-12 12:57PM EDT7.000.100.000.170.00-4035534.38%
KEY240719P000080002024-07-11 9:44AM EDT8.000.010.000.020.00-101,086325.00%
KEY240719P000085002024-07-05 12:34PM EDT8.500.010.000.020.00-442442300.00%
KEY240719P000090002024-07-08 10:36AM EDT9.000.010.000.020.00-1,7352,106275.00%
KEY240719P000095002024-07-08 9:32AM EDT9.500.010.000.100.00--1325.00%
KEY240719P000100002024-07-10 12:18PM EDT10.000.010.000.050.00-26776265.63%
KEY240719P000105002024-07-10 10:20AM EDT10.500.010.000.100.00--20271.88%
KEY240719P000110002024-07-11 9:51AM EDT11.000.050.000.020.00-10745190.63%
KEY240719P000115002024-07-12 12:33PM EDT11.500.010.000.030.00--292181.25%
KEY240719P000120002024-07-16 3:48PM EDT12.000.010.000.020.00-111,789150.00%
KEY240719P000125002024-07-15 2:07PM EDT12.500.010.000.140.00-3867189.84%
KEY240719P000130002024-07-17 10:11AM EDT13.000.010.010.04-0.01-50.00%102,966134.38%
KEY240719P000135002024-07-17 9:50AM EDT13.500.010.010.03-0.02-66.67%10863110.94%
KEY240719P000140002024-07-17 10:51AM EDT14.000.010.010.16-0.01-50.00%283,199127.34%
KEY240719P000145002024-07-16 3:11PM EDT14.500.030.010.02-0.01-25.00%142868.75%
KEY240719P000150002024-07-17 12:02PM EDT15.000.050.030.050.00-4533,25464.84%
KEY240719P000155002024-07-17 11:42AM EDT15.500.110.100.13-0.02-15.38%9337263.28%
KEY240719P000160002024-07-17 12:05PM EDT16.000.260.250.28-0.05-16.13%408561.52%
KEY240719P000165002024-07-17 10:14AM EDT16.500.410.460.49-0.27-39.71%--51.56%
KEY240719P000170002024-06-05 1:42PM EDT17.003.152.974.050.00-163520.51%
KEY240719P000180002024-07-15 10:02AM EDT18.002.581.731.890.00-4465.63%
KEY240719P000185002024-07-12 12:55PM EDT18.502.082.232.43-1.12-35.00%3192.19%
KEY240719P000190002024-07-12 2:45PM EDT19.003.702.722.840.00--3112.50%
KEY240719P000200002024-06-20 2:29PM EDT20.006.333.753.850.00-154096.88%
KEY240719P000210002024-04-02 9:51AM EDT21.005.756.356.700.00-110548.83%
KEY240719P000220002024-01-30 11:56AM EDT22.007.207.758.950.00-21730.66%
KEY240719P000230002024-02-20 3:48PM EDT23.008.706.207.700.00--0267.19%