Canada markets closed

KeyCorp (KEY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.11-0.12 (-0.70%)
As of 10:22AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY220916C000150002022-06-23 10:17AM EDT15.002.552.652.850.00-23753.42%
KEY220916C000160002022-06-24 9:47AM EDT16.002.001.902.150.00-25650.29%
KEY220916C000170002022-06-28 9:42AM EDT17.001.751.251.400.00-120842.77%
KEY220916C000180002022-06-30 11:52AM EDT18.000.850.650.950.00-523941.70%
KEY220916C000190002022-06-29 3:17PM EDT19.000.530.450.600.00-235140.28%
KEY220916C000200002022-06-30 12:20PM EDT20.000.270.200.400.00-656840.87%
KEY220916C000210002022-06-29 10:51AM EDT21.000.150.050.200.00-666337.99%
KEY220916C000220002022-06-28 10:40AM EDT22.000.110.000.150.00-201,77240.43%
KEY220916C000230002022-06-24 1:10PM EDT23.000.050.000.100.00-1341141.41%
KEY220916C000240002022-06-16 1:49PM EDT24.000.100.000.100.00-1026545.90%
KEY220916C000250002022-06-30 12:19PM EDT25.000.080.000.050.00-41,48943.75%
KEY220916C000260002022-06-15 11:18AM EDT26.000.010.000.100.00-101,36853.91%
KEY220916C000270002022-05-20 12:30PM EDT27.000.050.000.200.00-825857.42%
KEY220916C000280002022-05-31 3:38PM EDT28.000.010.001.800.00-26191107.32%
KEY220916C000290002022-05-11 3:22PM EDT29.000.070.000.150.00-413661.13%
KEY220916C000300002022-04-06 10:29AM EDT30.000.100.000.100.00-106260.16%
KEY220916C000310002022-06-14 9:30AM EDT31.000.050.000.150.00-19867.19%
KEY220916C000320002022-03-08 10:31AM EDT32.000.250.000.250.00-12227076.37%
KEY220916C000330002022-03-14 12:02AM EDT33.000.250.000.000.00--025.00%
KEY220916C000340002022-03-09 10:34AM EDT34.000.200.000.750.00-5965102.93%
KEY220916C000350002022-02-10 10:59AM EDT35.000.200.000.200.00-1681.45%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY220916P000120002022-06-24 2:02PM EDT12.000.100.050.200.00-8854.10%
KEY220916P000130002022-06-21 2:39PM EDT13.000.200.100.250.00-106753.71%
KEY220916P000140002022-06-22 9:30AM EDT14.000.350.200.350.00-110348.44%
KEY220916P000150002022-06-30 9:51AM EDT15.000.500.400.550.00-311245.80%
KEY220916P000160002022-06-30 11:59AM EDT16.000.770.650.800.00-424041.99%
KEY220916P000170002022-06-30 11:48AM EDT17.001.101.001.150.00-562238.33%
KEY220916P000180002022-06-28 10:26AM EDT18.001.251.401.650.00-153735.60%
KEY220916P000190002022-06-24 3:41PM EDT19.001.952.002.450.00-32,12638.87%
KEY220916P000200002022-07-01 9:47AM EDT20.003.002.853.20+0.40+15.38%22,16137.01%
KEY220916P000210002022-06-15 2:32PM EDT21.003.503.504.200.00-1515743.75%
KEY220916P000220002022-06-28 12:21PM EDT22.004.424.405.500.00-23,12863.28%
KEY220916P000230002022-06-30 2:05PM EDT23.005.735.306.100.00-244349.61%
KEY220916P000240002022-06-23 1:02PM EDT24.007.306.207.300.00-37265.82%
KEY220916P000250002022-06-22 1:17PM EDT25.007.907.408.100.00-121058.98%
KEY220916P000260002022-05-31 10:11AM EDT26.006.508.909.200.00-402459.47%
KEY220916P000270002022-03-21 11:30AM EDT27.004.205.305.600.00-20250.00%
KEY220916P000280002022-03-03 10:48AM EDT28.005.006.007.000.00--10.00%
KEY220916P000290002022-03-03 10:58AM EDT29.005.807.008.400.00--10.00%
KEY220916P000310002022-05-20 10:25AM EDT31.0012.8213.4014.100.00-4481.64%