Canada Markets closed

KeyCorp (KEY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.32-0.04 (-0.22%)
At close: 04:00PM EDT
18.39 +0.07 (+0.38%)
After hours: 07:40PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY220617C000160002021-12-13 1:02AM EDT16.007.558.108.900.00--2412.31%
KEY220617C000170002021-11-09 2:09PM EDT17.006.666.106.500.00--2301.37%
KEY220617C000180002021-10-18 10:49AM EDT18.005.504.505.700.00--2255.66%
KEY220617C000190002021-12-13 11:16AM EDT19.004.205.806.100.00-111320.22%
KEY220617C000200002021-12-20 2:17PM EDT20.005.375.005.20+2.42+82.03%2162291.50%
KEY220617C000210002022-01-04 4:11PM EDT21.004.314.204.800.00-3454275.88%
KEY220617C000220002022-01-04 11:43AM EDT22.003.353.403.600.00-1411239.36%
KEY220617C000230002021-12-27 3:26PM EDT23.001.752.452.900.00-28199210.94%
KEY220617C000240002022-01-05 3:36PM EDT24.002.362.152.25+1.01+74.81%1177198.63%
KEY220617C000250002022-01-05 2:13PM EDT25.001.881.601.75+0.20+11.90%24379181.84%
KEY220617C000260002022-01-05 4:48PM EDT26.001.301.201.35+0.15+13.04%108129169.34%
KEY220617C000270002022-01-05 12:00PM EDT27.001.070.801.00+0.12+12.63%4326155.27%
KEY220617C000280002022-01-05 11:15AM EDT28.000.800.600.75+0.13+19.40%87247147.95%
KEY220617C000290002021-11-30 11:26AM EDT29.000.250.200.350.00-433120.70%
KEY220617C000300002022-01-04 4:51PM EDT30.000.400.300.400.00-1112134.77%
KEY220617C000310002022-01-05 3:36PM EDT31.000.280.200.30+0.09+47.37%117129.88%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY220617P000150002021-12-13 4:50PM EDT15.000.250.050.200.00-21257.81%
KEY220617P000160002021-12-20 12:17PM EDT16.000.450.100.300.00-101550.39%
KEY220617P000170002021-12-20 2:12PM EDT17.000.600.200.300.00-245241.31%
KEY220617P000180002021-12-20 2:05PM EDT18.000.800.250.400.00-135527.64%
KEY220617P000190002022-01-03 1:51PM EDT19.000.550.350.500.00-143450.00%
KEY220617P000200002022-01-04 1:20PM EDT20.000.550.550.650.00-153700.00%
KEY220617P000210002022-01-03 2:42PM EDT21.001.000.750.850.00-31050.00%
KEY220617P000220002022-01-05 10:37AM EDT22.000.900.951.10-0.45-33.33%12920.00%
KEY220617P000230002022-01-04 12:04PM EDT23.001.351.301.400.00-24900.00%
KEY220617P000240002022-01-04 12:28PM EDT24.001.741.651.800.00-61100.00%
KEY220617P000250002022-01-05 1:24PM EDT25.001.952.152.30-1.75-47.30%150.00%
KEY220617P000260002022-01-05 11:04AM EDT26.002.582.752.90-1.42-35.50%10310.00%
KEY220617P000280002021-12-13 1:02AM EDT28.005.603.004.400.00-21210.00%