Canada markets closed

KeyCorp (KEY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.56+0.20 (+1.50%)
At close: 04:00PM EDT
13.56 0.00 (0.00%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY240621C000030002024-01-18 2:15PM EDT3.0010.1310.6512.000.00-111,517.19%
KEY240621C000070002024-01-18 1:17PM EDT7.006.075.608.150.00-26537.50%
KEY240621C000080002023-11-22 11:05AM EDT8.004.106.306.600.00-110660.16%
KEY240621C000090002024-05-23 12:11PM EDT9.006.204.304.800.00-200339.84%
KEY240621C000100002024-06-17 9:46AM EDT10.003.302.784.60-1.15-25.84%1030226.56%
KEY240621C000110002024-06-07 2:00PM EDT11.002.972.522.640.00-161110.94%
KEY240621C000120002024-06-17 11:49AM EDT12.001.251.461.91-0.18-12.59%1180115.23%
KEY240621C000125002024-06-17 3:57PM EDT12.501.041.031.43+0.14+15.56%11199.80%
KEY240621C000130002024-06-17 3:58PM EDT13.000.590.580.70+0.13+28.26%2926963.28%
KEY240621C000135002024-06-17 3:59PM EDT13.500.220.200.25+0.07+46.67%44350838.67%
KEY240621C000140002024-06-17 3:53PM EDT14.000.030.030.05-0.04-57.14%2474,41634.38%
KEY240621C000145002024-06-17 2:37PM EDT14.500.020.010.03-0.02-50.00%1041,40948.44%
KEY240621C000150002024-06-17 2:52PM EDT15.000.020.010.02-0.01-33.33%45711,37056.25%
KEY240621C000155002024-06-17 2:32PM EDT15.500.010.010.020.00-2582470.31%
KEY240621C000160002024-06-17 3:32PM EDT16.000.020.010.02-0.01-33.33%1210,43084.38%
KEY240621C000165002024-06-17 10:29AM EDT16.500.010.000.06-0.02-66.67%221109.38%
KEY240621C000170002024-06-17 10:14AM EDT17.000.010.000.03-0.02-66.67%62,610109.38%
KEY240621C000180002024-06-10 11:11AM EDT18.000.010.000.030.00-152,206131.25%
KEY240621C000190002024-06-14 2:58PM EDT19.000.010.000.030.00-59245150.00%
KEY240621C000200002024-06-10 2:13PM EDT20.000.010.000.210.00-3724238.28%
KEY240621C000210002024-05-20 10:22AM EDT21.000.020.000.100.00-4020226.56%
KEY240621C000220002024-03-13 11:18AM EDT22.000.030.000.150.00--20262.50%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY240621P000030002024-01-17 12:56PM EDT3.000.030.000.040.00-1020650.00%
KEY240621P000040002023-12-15 2:06PM EDT4.000.100.000.070.00-150150578.13%
KEY240621P000050002024-02-08 4:10PM EDT5.000.030.000.750.00-869802.34%
KEY240621P000060002024-03-25 3:21PM EDT6.000.020.000.100.00-345421.88%
KEY240621P000070002024-05-28 10:23AM EDT7.000.010.000.100.00-1176350.00%
KEY240621P000080002024-05-29 9:30AM EDT8.000.010.000.300.00-5841364.84%
KEY240621P000090002024-05-16 12:14PM EDT9.000.020.000.970.00-20117431.25%
KEY240621P000100002024-06-10 2:02PM EDT10.000.010.000.030.00-10597146.88%
KEY240621P000105002024-06-12 9:50AM EDT10.500.010.000.010.00--979106.25%
KEY240621P000110002024-06-12 3:31PM EDT11.000.010.000.010.00-1,7812,84587.50%
KEY240621P000115002024-06-17 9:47AM EDT11.500.010.000.010.00-106871.88%
KEY240621P000120002024-06-14 11:07AM EDT12.000.010.000.040.00-17,65771.09%
KEY240621P000125002024-06-14 11:33AM EDT12.500.030.000.190.00-139379.69%
KEY240621P000130002024-06-17 3:58PM EDT13.000.040.020.04-0.05-55.56%18413,98238.28%
KEY240621P000135002024-06-17 2:09PM EDT13.500.270.120.17-0.01-3.57%4135335.16%
KEY240621P000140002024-06-17 3:54PM EDT14.000.530.460.50-0.13-19.70%8785,19436.72%
KEY240621P000145002024-06-17 1:16PM EDT14.501.310.821.18+0.74+129.82%316558.59%
KEY240621P000150002024-06-17 2:44PM EDT15.001.631.391.500.00-621,29278.13%
KEY240621P000155002024-06-10 9:50AM EDT15.501.931.502.120.00-227132.81%
KEY240621P000160002024-06-06 3:59PM EDT16.002.171.802.880.00-15185214.06%
KEY240621P000170002024-05-15 2:55PM EDT17.001.793.603.700.00-2522195.31%
KEY240621P000180002024-06-11 3:27PM EDT18.004.552.984.500.00-2209167.19%
KEY240621P000190002024-04-15 9:38AM EDT19.004.150.000.000.00-37110.00%
KEY240621P000200002024-02-22 11:21AM EDT20.005.604.955.050.00-11140.00%
KEY240621P000210002024-04-19 3:40PM EDT21.006.500.000.000.00-6100.00%