KeyCorp (KEY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY250117C00003000 | 2024-08-28 10:54AM EDT | 3.00 | 13.91 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KEY250117C00005000 | 2024-09-04 12:24PM EDT | 5.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEY250117C00008000 | 2024-08-28 10:10AM EDT | 8.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KEY250117C00010000 | 2024-08-23 3:52PM EDT | 10.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| KEY250117C00013000 | 2024-09-04 2:39PM EDT | 13.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEY250117C00015000 | 2024-09-09 3:22PM EDT | 15.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KEY250117C00017000 | 2024-09-09 3:00PM EDT | 17.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| KEY250117C00020000 | 2024-09-09 3:17PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| KEY250117C00022000 | 2024-09-03 10:03AM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KEY250117C00025000 | 2024-08-29 11:42AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KEY250117C00027000 | 2024-07-31 9:39AM EDT | 27.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 69 | 77.20% |
| KEY250117C00030000 | 2024-03-25 10:08AM EDT | 30.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 104 | 90 | 57.81% |
| KEY250117C00032000 | 2024-01-04 1:59PM EDT | 32.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 5 | 53.13% |
| KEY250117C00035000 | 2024-06-11 1:10PM EDT | 35.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 10 | 469 | 116.65% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY250117P00003000 | 2024-08-12 12:25PM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| KEY250117P00005000 | 2024-08-20 2:22PM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KEY250117P00008000 | 2024-09-03 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KEY250117P00010000 | 2024-09-09 2:25PM EDT | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KEY250117P00013000 | 2024-09-09 3:11PM EDT | 13.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KEY250117P00015000 | 2024-09-09 11:19AM EDT | 15.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KEY250117P00017000 | 2024-09-06 3:54PM EDT | 17.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KEY250117P00020000 | 2024-09-03 3:38PM EDT | 20.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEY250117P00022000 | 2024-09-06 3:54PM EDT | 22.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KEY250117P00025000 | 2023-12-18 10:35AM EDT | 25.00 | 10.70 | 11.40 | 11.75 | 0.00 | - | 4 | 1 | 131.59% |
| KEY250117P00035000 | 2023-07-14 3:59PM EDT | 35.00 | 24.81 | 23.30 | 23.80 | 0.00 | - | - | 0 | 218.26% |
© 2024 Yahoo. All rights reserved.