Canada markets closed

KeyCorp (KEY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.24+0.34 (+1.37%)
At close: 04:00PM EST
25.24 0.00 (0.00%)
After hours: 05:24PM EST
In The Money
Show:ListStraddle
CallsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY220318C000130002022-01-03 9:44AM EST13.0010.7011.7012.600.00-10130.47%
KEY220318C000150002021-11-10 6:49AM EST15.006.907.908.300.00-10130.00%
KEY220318C000160002021-12-07 1:47PM EST16.007.509.8010.100.00-214118.46%
KEY220318C000170002021-11-10 6:49AM EST17.006.006.006.300.00-3100.00%
KEY220318C000180002022-01-20 3:32PM EST18.007.407.107.400.00-107861.52%
KEY220318C000190002022-01-03 12:19PM EST19.004.706.106.500.00-239260.74%
KEY220318C000200002022-01-12 11:26AM EST20.006.305.205.500.00-119752.34%
KEY220318C000210002022-01-21 3:10PM EST21.003.804.204.600.00-318249.12%
KEY220318C000220002022-01-21 3:45PM EST22.003.153.403.600.00-2547040.43%
KEY220318C000230002022-01-26 10:57AM EST23.002.602.452.80+0.05+1.96%153438.77%
KEY220318C000240002022-01-26 3:06PM EST24.001.741.852.05+0.11+6.75%1351336.18%
KEY220318C000250002022-01-26 3:24PM EST25.001.101.201.40-0.10-8.33%8063133.74%
KEY220318C000260002022-01-26 2:30PM EST26.000.820.750.90+0.12+17.14%1151,33832.23%
KEY220318C000270002022-01-26 3:03PM EST27.000.400.400.550.00-1932,44131.45%
KEY220318C000280002022-01-26 2:00PM EST28.000.250.200.30+0.05+25.00%130430.27%
KEY220318C000290002022-01-25 10:26AM EST29.000.100.100.200.00-1045431.84%
KEY220318C000300002022-01-20 10:25AM EST30.000.100.050.100.00-10011731.06%
KEY220318C000310002022-01-18 9:35AM EST31.000.200.000.750.00-1850.29%
KEY220318C000330002022-01-18 10:30AM EST33.000.050.000.750.00--259.86%
PutsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY220318P000120002021-11-10 6:49AM EST12.000.250.000.250.00-510113.87%
KEY220318P000130002021-11-10 6:49AM EST13.000.230.050.400.00-525116.60%
KEY220318P000150002021-12-20 11:30AM EST15.000.150.000.100.00-44370.70%
KEY220318P000160002021-12-20 9:30AM EST16.000.150.000.750.00-51497.27%
KEY220318P000170002021-12-22 12:20PM EST17.000.150.000.150.00-13,61659.77%
KEY220318P000180002022-01-24 12:29PM EST18.000.150.000.750.00-11,14977.15%
KEY220318P000190002022-01-25 11:23AM EST19.000.200.050.150.00-2022652.73%
KEY220318P000200002022-01-21 9:30AM EST20.000.140.150.250.00-327951.76%
KEY220318P000210002022-01-25 11:23AM EST21.000.370.200.350.00-1030248.63%
KEY220318P000220002022-01-26 12:46PM EST22.000.400.350.45-0.20-33.33%2138644.14%
KEY220318P000230002022-01-26 12:41PM EST23.000.510.500.65-0.34-40.00%142741.75%
KEY220318P000240002022-01-25 3:25PM EST24.000.950.800.900.00-2034238.77%
KEY220318P000250002022-01-26 12:24PM EST25.001.201.101.35-0.20-14.29%3825238.82%
KEY220318P000260002022-01-25 10:49AM EST26.002.201.601.850.00-122337.31%
KEY220318P000270002022-01-14 1:10PM EST27.001.602.302.550.00-69038.43%
KEY220318P000280002021-11-10 6:49AM EST28.006.105.105.400.00-73393.07%
KEY220318P000300002022-01-10 12:19PM EST30.004.194.605.200.00-23747.56%