KeyCorp (KEY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
CallsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY220916C00015000 | 2022-06-23 10:17AM EDT | 15.00 | 2.55 | 2.65 | 2.85 | 0.00 | - | 2 | 37 | 53.42% |
| KEY220916C00016000 | 2022-06-24 9:47AM EDT | 16.00 | 2.00 | 1.90 | 2.15 | 0.00 | - | 2 | 56 | 50.29% |
| KEY220916C00017000 | 2022-06-28 9:42AM EDT | 17.00 | 1.75 | 1.25 | 1.40 | 0.00 | - | 1 | 208 | 42.77% |
| KEY220916C00018000 | 2022-06-30 11:52AM EDT | 18.00 | 0.85 | 0.65 | 0.95 | 0.00 | - | 5 | 239 | 41.70% |
| KEY220916C00019000 | 2022-06-29 3:17PM EDT | 19.00 | 0.53 | 0.45 | 0.60 | 0.00 | - | 2 | 351 | 40.28% |
| KEY220916C00020000 | 2022-06-30 12:20PM EDT | 20.00 | 0.27 | 0.20 | 0.40 | 0.00 | - | 6 | 568 | 40.87% |
| KEY220916C00021000 | 2022-06-29 10:51AM EDT | 21.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 6 | 663 | 37.99% |
| KEY220916C00022000 | 2022-06-28 10:40AM EDT | 22.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 20 | 1,772 | 40.43% |
| KEY220916C00023000 | 2022-06-24 1:10PM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 411 | 41.41% |
| KEY220916C00024000 | 2022-06-16 1:49PM EDT | 24.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 265 | 45.90% |
| KEY220916C00025000 | 2022-06-30 12:19PM EDT | 25.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 1,489 | 43.75% |
| KEY220916C00026000 | 2022-06-15 11:18AM EDT | 26.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 1,368 | 53.91% |
| KEY220916C00027000 | 2022-05-20 12:30PM EDT | 27.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 258 | 57.42% |
| KEY220916C00028000 | 2022-05-31 3:38PM EDT | 28.00 | 0.01 | 0.00 | 1.80 | 0.00 | - | 26 | 191 | 107.32% |
| KEY220916C00029000 | 2022-05-11 3:22PM EDT | 29.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 136 | 61.13% |
| KEY220916C00030000 | 2022-04-06 10:29AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 62 | 60.16% |
| KEY220916C00031000 | 2022-06-14 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 98 | 67.19% |
| KEY220916C00032000 | 2022-03-08 10:31AM EDT | 32.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 122 | 270 | 76.37% |
| KEY220916C00033000 | 2022-03-14 12:02AM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KEY220916C00034000 | 2022-03-09 10:34AM EDT | 34.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 59 | 65 | 102.93% |
| KEY220916C00035000 | 2022-02-10 10:59AM EDT | 35.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 81.45% |
PutsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY220916P00012000 | 2022-06-24 2:02PM EDT | 12.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 8 | 8 | 54.10% |
| KEY220916P00013000 | 2022-06-21 2:39PM EDT | 13.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 10 | 67 | 53.71% |
| KEY220916P00014000 | 2022-06-22 9:30AM EDT | 14.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 103 | 48.44% |
| KEY220916P00015000 | 2022-06-30 9:51AM EDT | 15.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 3 | 112 | 45.80% |
| KEY220916P00016000 | 2022-06-30 11:59AM EDT | 16.00 | 0.77 | 0.65 | 0.80 | 0.00 | - | 4 | 240 | 41.99% |
| KEY220916P00017000 | 2022-06-30 11:48AM EDT | 17.00 | 1.10 | 1.00 | 1.15 | 0.00 | - | 5 | 622 | 38.33% |
| KEY220916P00018000 | 2022-06-28 10:26AM EDT | 18.00 | 1.25 | 1.40 | 1.65 | 0.00 | - | 1 | 537 | 35.60% |
| KEY220916P00019000 | 2022-06-24 3:41PM EDT | 19.00 | 1.95 | 2.00 | 2.45 | 0.00 | - | 3 | 2,126 | 38.87% |
| KEY220916P00020000 | 2022-07-01 9:47AM EDT | 20.00 | 3.00 | 2.85 | 3.20 | +0.40 | +15.38% | 2 | 2,161 | 37.01% |
| KEY220916P00021000 | 2022-06-15 2:32PM EDT | 21.00 | 3.50 | 3.50 | 4.20 | 0.00 | - | 15 | 157 | 43.75% |
| KEY220916P00022000 | 2022-06-28 12:21PM EDT | 22.00 | 4.42 | 4.40 | 5.50 | 0.00 | - | 2 | 3,128 | 63.28% |
| KEY220916P00023000 | 2022-06-30 2:05PM EDT | 23.00 | 5.73 | 5.30 | 6.10 | 0.00 | - | 2 | 443 | 49.61% |
| KEY220916P00024000 | 2022-06-23 1:02PM EDT | 24.00 | 7.30 | 6.20 | 7.30 | 0.00 | - | 3 | 72 | 65.82% |
| KEY220916P00025000 | 2022-06-22 1:17PM EDT | 25.00 | 7.90 | 7.40 | 8.10 | 0.00 | - | 1 | 210 | 58.98% |
| KEY220916P00026000 | 2022-05-31 10:11AM EDT | 26.00 | 6.50 | 8.90 | 9.20 | 0.00 | - | 40 | 24 | 59.47% |
| KEY220916P00027000 | 2022-03-21 11:30AM EDT | 27.00 | 4.20 | 5.30 | 5.60 | 0.00 | - | 20 | 25 | 0.00% |
| KEY220916P00028000 | 2022-03-03 10:48AM EDT | 28.00 | 5.00 | 6.00 | 7.00 | 0.00 | - | - | 1 | 0.00% |
| KEY220916P00029000 | 2022-03-03 10:58AM EDT | 29.00 | 5.80 | 7.00 | 8.40 | 0.00 | - | - | 1 | 0.00% |
| KEY220916P00031000 | 2022-05-20 10:25AM EDT | 31.00 | 12.82 | 13.40 | 14.10 | 0.00 | - | 4 | 4 | 81.64% |
© 2022 Yahoo. All rights reserved.
