Canada markets closed

KeyCorp (KEY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.02-0.01 (-0.06%)
At close: 04:00PM EDT
16.12 +0.10 (+0.62%)
After hours: 07:13PM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY221216C000130002022-05-25 3:45PM EDT13.006.504.905.200.00-11128.13%
KEY221216C000140002022-07-12 2:43PM EDT14.004.005.205.400.00-127157.76%
KEY221216C000150002022-09-29 3:03PM EDT15.001.751.651.850.00-202945.26%
KEY221216C000160002022-09-29 3:59PM EDT16.001.151.051.250.00-216642.58%
KEY221216C000170002022-09-30 1:52PM EDT17.000.750.600.80+0.05+7.14%1628040.92%
KEY221216C000180002022-09-30 12:56PM EDT18.000.430.300.45+0.08+22.86%1047738.38%
KEY221216C000190002022-09-30 11:06AM EDT19.000.250.150.30+0.01+4.17%352540.04%
KEY221216C000200002022-09-30 10:05AM EDT20.000.140.100.15+0.01+7.69%11,04738.18%
KEY221216C000210002022-09-30 11:37AM EDT21.000.100.050.10+0.01+11.11%1344039.84%
KEY221216C000220002022-09-27 12:02PM EDT22.000.040.000.100.00-254344.92%
KEY221216C000230002022-09-22 1:20PM EDT23.000.050.000.100.00-7038049.41%
KEY221216C000240002022-09-29 1:02PM EDT24.000.050.000.750.00-52974.32%
KEY221216C000250002022-09-30 10:48AM EDT25.000.050.000.25-0.05-50.00%24060.55%
KEY221216C000260002022-06-10 1:53PM EDT26.000.100.000.150.00-12658.59%
KEY221216C000270002022-08-09 10:19AM EDT27.000.100.000.750.00-31287.99%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY221216P000100002022-07-22 10:52AM EDT10.000.100.000.100.00-51558.20%
KEY221216P000120002022-09-21 3:39PM EDT12.000.100.100.250.00-276351.76%
KEY221216P000130002022-09-27 12:11PM EDT13.000.300.200.350.00-12651.76%
KEY221216P000140002022-09-28 2:25PM EDT14.000.450.400.500.00-113446.29%
KEY221216P000150002022-09-30 10:41AM EDT15.000.700.650.800.00-127944.14%
KEY221216P000160002022-09-30 11:30AM EDT16.001.051.051.20-0.10-8.70%2434541.60%
KEY221216P000170002022-09-29 11:57AM EDT17.001.731.601.750.00-514839.89%
KEY221216P000180002022-09-26 3:30PM EDT18.002.202.302.50-0.16-6.78%130141.21%
KEY221216P000190002022-09-26 9:48AM EDT19.002.983.003.300.00-126541.02%
KEY221216P000200002022-09-19 11:32AM EDT20.002.553.904.300.00-2021248.15%
KEY221216P000210002022-09-22 11:25AM EDT21.004.504.905.200.00-21548.73%
KEY221216P000220002022-09-27 1:29PM EDT22.006.305.906.200.00-28354.30%
KEY221216P000230002022-09-26 2:03PM EDT23.007.056.907.200.00-13659.57%
KEY221216P000240002022-09-26 2:03PM EDT24.008.057.808.200.00-13164.36%
KEY221216P000260002022-07-27 11:45AM EDT26.008.427.308.200.00--20.00%