KeyCorp (KEY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY211217C00017000 | 2021-06-18 1:59PM EST | 17.00 | 3.80 | 4.00 | 4.30 | 0.00 | - | 18 | 20 | 0.00% |
| KEY211217C00018000 | 2021-05-26 9:51AM EST | 18.00 | 5.05 | 3.20 | 3.40 | 0.00 | - | 30 | 74 | 0.00% |
| KEY211217C00019000 | 2021-06-10 8:30AM EST | 19.00 | 3.90 | 2.50 | 3.00 | 0.00 | - | 1 | 22 | 0.00% |
| KEY211217C00020000 | 2021-06-23 11:08AM EST | 20.00 | 2.03 | 1.90 | 2.15 | +0.12 | +6.28% | 2 | 67 | 0.00% |
| KEY211217C00021000 | 2021-06-24 10:48AM EST | 21.00 | 1.40 | 1.40 | 1.55 | +0.18 | +14.75% | 1 | 116 | 35.35% |
| KEY211217C00022000 | 2021-06-21 1:12PM EST | 22.00 | 1.00 | 0.95 | 1.20 | +0.10 | +11.11% | 4 | 457 | 56.64% |
| KEY211217C00026000 | 2021-06-21 11:29AM EST | 26.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 74 | 69.14% |
| KEY211217C00027000 | 2021-06-17 11:30AM EST | 27.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 13 | 22 | 71.88% |
| KEY211217C00028000 | 2021-04-29 8:30AM EST | 28.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | - | 10 | 112.60% |
| KEY211217C00029000 | 2021-06-18 9:52AM EST | 29.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 5 | 9 | 83.20% |
| KEY211217C00031000 | 2021-05-14 8:30AM EST | 31.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 99.22% |
| KEY211217C00032000 | 2021-05-20 10:12AM EST | 32.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 5 | 144.53% |
PutsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY211217P00013000 | 2021-06-18 9:52AM EST | 13.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 5 | 36 | 178.13% |
| KEY211217P00015000 | 2021-06-24 9:46AM EST | 15.00 | 0.27 | 0.20 | 0.35 | -0.18 | -40.00% | 10 | 2 | 160.94% |
| KEY211217P00016000 | 2021-06-18 9:52AM EST | 16.00 | 0.54 | 0.30 | 0.45 | 0.00 | - | 5 | 15 | 153.91% |
| KEY211217P00017000 | 2021-06-18 2:00PM EST | 17.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 10 | 17 | 149.41% |
| KEY211217P00018000 | 2021-06-23 2:24PM EST | 18.00 | 0.76 | 0.70 | 0.85 | 0.00 | - | 17 | 523 | 150.00% |
| KEY211217P00019000 | 2021-06-17 11:51AM EST | 19.00 | 1.20 | 1.00 | 1.15 | 0.00 | - | 1 | 1,270 | 149.61% |
| KEY211217P00021000 | 2021-06-17 11:40AM EST | 21.00 | 2.30 | 1.85 | 2.05 | 0.00 | - | 40 | 3,156 | 153.61% |
| KEY211217P00022000 | 2021-06-04 12:49PM EST | 22.00 | 1.85 | 2.40 | 2.60 | 0.00 | - | 79 | 2,182 | 156.25% |
| KEY211217P00023000 | 2021-06-23 9:46AM EST | 23.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 10 | 22 | 163.97% |
| KEY211217P00025000 | 2021-06-14 9:30AM EST | 25.00 | 4.00 | 4.80 | 4.90 | 0.00 | - | 3 | 102 | 184.77% |
| KEY211217P00026000 | 2021-06-10 11:31AM EST | 26.00 | 4.80 | 5.60 | 5.90 | 0.00 | - | 19 | 130 | 196.09% |
| KEY211217P00027000 | 2021-06-07 8:44AM EST | 27.00 | 4.90 | 6.60 | 6.80 | 0.00 | - | 34 | 104 | 208.89% |
| KEY211217P00028000 | 2021-05-21 11:19AM EST | 28.00 | 5.80 | 6.90 | 8.90 | 0.00 | - | 1 | 47 | 235.16% |
