KeyCorp (KEY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:43PM EST. Market open.
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY230120C00003000 | 2021-11-10 6:49AM EST | 3.00 | 19.00 | 19.00 | 21.40 | 0.00 | - | 10 | 7 | 0.00% |
| KEY230120C00005000 | 2021-11-10 6:49AM EST | 5.00 | 16.18 | 15.50 | 20.00 | 0.00 | - | 2 | 1 | 92.77% |
| KEY230120C00008000 | 2021-11-23 9:30AM EST | 8.00 | 15.60 | 14.60 | 15.00 | 0.00 | - | 3 | 0 | 0.00% |
| KEY230120C00010000 | 2021-11-26 12:37PM EST | 10.00 | 13.20 | 12.40 | 13.20 | 0.00 | - | 250 | 216 | 0.00% |
| KEY230120C00012000 | 2021-12-23 2:46PM EST | 12.00 | 10.78 | 12.60 | 12.80 | 0.00 | - | 1 | 89 | 0.00% |
| KEY230120C00015000 | 2021-12-30 9:53AM EST | 15.00 | 8.72 | 9.70 | 9.90 | 0.00 | - | 2 | 592 | 26.56% |
| KEY230120C00017000 | 2022-01-04 10:39AM EST | 17.00 | 7.82 | 7.90 | 8.10 | 0.00 | - | 1 | 744 | 28.96% |
| KEY230120C00020000 | 2022-01-05 12:32PM EST | 20.00 | 5.94 | 5.50 | 5.80 | +1.54 | +35.00% | 3 | 1,197 | 30.91% |
| KEY230120C00022000 | 2022-01-05 3:28PM EST | 22.00 | 4.20 | 4.10 | 4.40 | -0.04 | -0.94% | 12 | 2,426 | 29.81% |
| KEY230120C00025000 | 2022-01-05 1:59PM EST | 25.00 | 2.85 | 2.50 | 2.70 | +0.20 | +7.55% | 4 | 1,761 | 28.27% |
| KEY230120C00030000 | 2022-01-05 1:06PM EST | 30.00 | 1.12 | 0.95 | 1.15 | +0.12 | +12.00% | 106 | 398 | 28.42% |
| KEY230120C00035000 | 2021-12-21 11:11AM EST | 35.00 | 0.25 | 0.30 | 0.50 | 0.00 | - | 4 | 31 | 29.37% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY230120P00003000 | 2021-11-10 6:49AM EST | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 300 | 52 | 101.56% |
| KEY230120P00005000 | 2021-11-10 9:57AM EST | 5.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 89.06% |
| KEY230120P00008000 | 2021-11-10 6:49AM EST | 8.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 2 | 31 | 84.47% |
| KEY230120P00010000 | 2021-11-22 3:52PM EST | 10.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 12 | 159 | 57.32% |
| KEY230120P00012000 | 2021-12-31 1:51PM EST | 12.00 | 0.22 | 0.05 | 0.35 | 0.00 | - | 4 | 1,511 | 53.61% |
| KEY230120P00015000 | 2021-11-26 10:45AM EST | 15.00 | 0.65 | 0.55 | 0.60 | 0.00 | - | 3 | 542 | 46.39% |
| KEY230120P00017000 | 2022-01-05 12:16PM EST | 17.00 | 0.68 | 0.60 | 0.80 | -0.07 | -9.33% | 20 | 1,894 | 41.46% |
| KEY230120P00020000 | 2022-01-03 3:50PM EST | 20.00 | 1.60 | 1.35 | 1.50 | 0.00 | - | 25 | 510 | 38.60% |
| KEY230120P00022000 | 2022-01-04 11:14AM EST | 22.00 | 2.00 | 2.00 | 2.15 | 0.00 | - | 4 | 434 | 36.82% |
| KEY230120P00025000 | 2022-01-05 1:36PM EST | 25.00 | 3.20 | 3.30 | 3.60 | -0.80 | -20.00% | 10 | 359 | 35.96% |
| KEY230120P00030000 | 2021-11-10 6:49AM EST | 30.00 | 8.40 | 7.40 | 8.90 | 0.00 | - | 1 | 5 | 56.01% |
| KEY230120P00035000 | 2021-11-10 3:18PM EST | 35.00 | 11.80 | 12.40 | 13.10 | 0.00 | - | 1 | 5 | 55.71% |
