KeyCorp (KEY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY220617C00016000 | 2021-12-13 1:02AM EDT | 16.00 | 7.55 | 8.10 | 8.90 | 0.00 | - | - | 2 | 412.31% |
| KEY220617C00017000 | 2021-11-09 2:09PM EDT | 17.00 | 6.66 | 6.10 | 6.50 | 0.00 | - | - | 2 | 301.37% |
| KEY220617C00018000 | 2021-10-18 10:49AM EDT | 18.00 | 5.50 | 4.50 | 5.70 | 0.00 | - | - | 2 | 255.66% |
| KEY220617C00019000 | 2021-12-13 11:16AM EDT | 19.00 | 4.20 | 5.80 | 6.10 | 0.00 | - | 1 | 11 | 320.22% |
| KEY220617C00020000 | 2021-12-20 2:17PM EDT | 20.00 | 5.37 | 5.00 | 5.20 | +2.42 | +82.03% | 2 | 162 | 291.50% |
| KEY220617C00021000 | 2022-01-04 4:11PM EDT | 21.00 | 4.31 | 4.20 | 4.80 | 0.00 | - | 3 | 454 | 275.88% |
| KEY220617C00022000 | 2022-01-04 11:43AM EDT | 22.00 | 3.35 | 3.40 | 3.60 | 0.00 | - | 1 | 411 | 239.36% |
| KEY220617C00023000 | 2021-12-27 3:26PM EDT | 23.00 | 1.75 | 2.45 | 2.90 | 0.00 | - | 28 | 199 | 210.94% |
| KEY220617C00024000 | 2022-01-05 3:36PM EDT | 24.00 | 2.36 | 2.15 | 2.25 | +1.01 | +74.81% | 1 | 177 | 198.63% |
| KEY220617C00025000 | 2022-01-05 2:13PM EDT | 25.00 | 1.88 | 1.60 | 1.75 | +0.20 | +11.90% | 24 | 379 | 181.84% |
| KEY220617C00026000 | 2022-01-05 4:48PM EDT | 26.00 | 1.30 | 1.20 | 1.35 | +0.15 | +13.04% | 108 | 129 | 169.34% |
| KEY220617C00027000 | 2022-01-05 12:00PM EDT | 27.00 | 1.07 | 0.80 | 1.00 | +0.12 | +12.63% | 4 | 326 | 155.27% |
| KEY220617C00028000 | 2022-01-05 11:15AM EDT | 28.00 | 0.80 | 0.60 | 0.75 | +0.13 | +19.40% | 87 | 247 | 147.95% |
| KEY220617C00029000 | 2021-11-30 11:26AM EDT | 29.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 4 | 33 | 120.70% |
| KEY220617C00030000 | 2022-01-04 4:51PM EDT | 30.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 11 | 12 | 134.77% |
| KEY220617C00031000 | 2022-01-05 3:36PM EDT | 31.00 | 0.28 | 0.20 | 0.30 | +0.09 | +47.37% | 1 | 17 | 129.88% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY220617P00015000 | 2021-12-13 4:50PM EDT | 15.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 12 | 57.81% |
| KEY220617P00016000 | 2021-12-20 12:17PM EDT | 16.00 | 0.45 | 0.10 | 0.30 | 0.00 | - | 10 | 15 | 50.39% |
| KEY220617P00017000 | 2021-12-20 2:12PM EDT | 17.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 24 | 52 | 41.31% |
| KEY220617P00018000 | 2021-12-20 2:05PM EDT | 18.00 | 0.80 | 0.25 | 0.40 | 0.00 | - | 13 | 55 | 27.64% |
| KEY220617P00019000 | 2022-01-03 1:51PM EDT | 19.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 14 | 345 | 0.00% |
| KEY220617P00020000 | 2022-01-04 1:20PM EDT | 20.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 15 | 370 | 0.00% |
| KEY220617P00021000 | 2022-01-03 2:42PM EDT | 21.00 | 1.00 | 0.75 | 0.85 | 0.00 | - | 3 | 105 | 0.00% |
| KEY220617P00022000 | 2022-01-05 10:37AM EDT | 22.00 | 0.90 | 0.95 | 1.10 | -0.45 | -33.33% | 1 | 292 | 0.00% |
| KEY220617P00023000 | 2022-01-04 12:04PM EDT | 23.00 | 1.35 | 1.30 | 1.40 | 0.00 | - | 24 | 90 | 0.00% |
| KEY220617P00024000 | 2022-01-04 12:28PM EDT | 24.00 | 1.74 | 1.65 | 1.80 | 0.00 | - | 6 | 110 | 0.00% |
| KEY220617P00025000 | 2022-01-05 1:24PM EDT | 25.00 | 1.95 | 2.15 | 2.30 | -1.75 | -47.30% | 1 | 5 | 0.00% |
| KEY220617P00026000 | 2022-01-05 11:04AM EDT | 26.00 | 2.58 | 2.75 | 2.90 | -1.42 | -35.50% | 10 | 31 | 0.00% |
| KEY220617P00028000 | 2021-12-13 1:02AM EDT | 28.00 | 5.60 | 3.00 | 4.40 | 0.00 | - | 21 | 21 | 0.00% |
© 2022 Yahoo. All rights reserved.
