KeyCorp (KEY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240913C00017000 | 2024-09-06 3:52PM EDT | 2024-09-13 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 18 | 464 | 46.09% |
| KEY240920C00017000 | 2024-09-06 3:46PM EDT | 2024-09-20 | 0.07 | 0.05 | 0.12 | -0.07 | -50.00% | 356 | 5,799 | 43.75% |
| KEY240927C00017000 | 2024-09-06 3:58PM EDT | 2024-09-27 | 0.09 | 0.03 | 0.46 | -0.13 | -59.09% | 13 | 277 | 63.97% |
| KEY241004C00017000 | 2024-09-06 2:58PM EDT | 2024-10-04 | 0.15 | 0.00 | 0.40 | -0.10 | -40.00% | 2 | 38 | 51.07% |
| KEY241011C00017000 | 2024-09-04 11:26AM EDT | 2024-10-11 | 0.50 | 0.01 | 0.26 | +0.50 | - | - | 1,000 | 36.91% |
| KEY241018C00017000 | 2024-09-06 3:55PM EDT | 2024-10-18 | 0.27 | 0.25 | 0.27 | -0.13 | -32.50% | 9 | 542 | 34.18% |
| KEY241220C00017000 | 2024-09-06 3:08PM EDT | 2024-12-20 | 0.68 | 0.61 | 0.68 | -0.18 | -20.93% | 66 | 3,608 | 35.16% |
| KEY250117C00017000 | 2024-09-06 2:23PM EDT | 2025-01-17 | 0.82 | 0.75 | 0.80 | -0.18 | -18.00% | 94 | 15,244 | 34.52% |
| KEY250321C00017000 | 2024-09-06 11:00AM EDT | 2025-03-21 | 1.15 | 0.95 | 1.04 | -0.08 | -6.50% | 6 | 3,587 | 33.79% |
| KEY250620C00017000 | 2024-09-06 2:36PM EDT | 2025-06-20 | 1.40 | 1.17 | 1.39 | -0.23 | -14.11% | 11 | 693 | 34.30% |
| KEY260116C00017000 | 2024-09-05 10:46AM EDT | 2026-01-16 | 2.00 | 1.67 | 1.78 | 0.00 | - | 1 | 3,873 | 31.40% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240913P00017000 | 2024-09-06 11:09AM EDT | 2024-09-13 | 0.96 | 1.13 | 1.42 | +0.23 | +31.51% | 1 | 266 | 64.45% |
| KEY240920P00017000 | 2024-09-06 3:54PM EDT | 2024-09-20 | 1.31 | 1.22 | 1.41 | +0.38 | +40.86% | 11 | 858 | 42.38% |
| KEY240927P00017000 | 2024-09-04 3:40PM EDT | 2024-09-27 | 0.86 | 1.22 | 1.44 | 0.00 | - | 1 | 4 | 37.31% |
| KEY241004P00017000 | 2024-09-06 2:58PM EDT | 2024-10-04 | 1.32 | 1.22 | 1.45 | +0.70 | +112.90% | 1 | 6 | 33.01% |
| KEY241018P00017000 | 2024-09-06 2:04PM EDT | 2024-10-18 | 1.37 | 1.25 | 1.70 | +0.21 | +18.10% | 18 | 1,176 | 41.50% |
| KEY241220P00017000 | 2024-09-05 2:29PM EDT | 2024-12-20 | 1.48 | 1.80 | 1.94 | 0.00 | - | 731 | 1,249 | 33.89% |
| KEY250117P00017000 | 2024-09-06 3:54PM EDT | 2025-01-17 | 2.00 | 1.80 | 2.03 | +0.39 | +24.22% | 5 | 5,439 | 32.62% |
| KEY250321P00017000 | 2024-09-05 3:23PM EDT | 2025-03-21 | 1.89 | 2.23 | 2.33 | 0.00 | - | 1 | 11 | 33.59% |
| KEY250620P00017000 | 2024-09-03 10:30AM EDT | 2025-06-20 | 1.87 | 2.51 | 2.67 | 0.00 | - | 50 | 446 | 33.96% |
| KEY260116P00017000 | 2024-08-27 1:57PM EDT | 2026-01-16 | 2.46 | 2.90 | 3.15 | 0.00 | - | 1 | 118 | 32.37% |
© 2024 Yahoo. All rights reserved.