KeyCorp (KEY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY230120C00003000 | 2021-11-10 7:49AM EDT | 3.00 | 19.00 | 19.50 | 20.60 | 0.00 | - | 10 | 7 | 0.00% |
| KEY230120C00005000 | 2021-11-10 7:49AM EDT | 5.00 | 16.18 | 16.50 | 19.30 | 0.00 | - | 2 | 0 | 439.84% |
| KEY230120C00008000 | 2022-04-21 9:31AM EDT | 8.00 | 13.88 | 9.80 | 11.00 | 0.00 | - | 1 | 0 | 0.00% |
| KEY230120C00010000 | 2022-07-21 11:39AM EDT | 10.00 | 8.35 | 8.90 | 9.50 | 0.00 | - | 210 | 210 | 69.53% |
| KEY230120C00012000 | 2022-08-10 9:31AM EDT | 12.00 | 6.10 | 7.00 | 7.80 | 0.00 | - | 5 | 32 | 69.04% |
| KEY230120C00015000 | 2022-08-12 1:28PM EDT | 15.00 | 4.49 | 4.40 | 4.70 | 0.00 | - | 10 | 532 | 40.43% |
| KEY230120C00017000 | 2022-08-19 3:31PM EDT | 17.00 | 2.84 | 2.80 | 2.95 | -0.21 | -6.89% | 1 | 738 | 32.72% |
| KEY230120C00020000 | 2022-08-18 2:39PM EDT | 20.00 | 1.20 | 1.05 | 1.20 | 0.00 | - | 5 | 2,669 | 29.98% |
| KEY230120C00022000 | 2022-08-18 1:45PM EDT | 22.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 1 | 3,800 | 29.98% |
| KEY230120C00025000 | 2022-08-16 2:15PM EDT | 25.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 1,699 | 28.52% |
| KEY230120C00030000 | 2022-08-15 2:33PM EDT | 30.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 1,906 | 42.29% |
| KEY230120C00035000 | 2022-08-16 11:52AM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 651 | 49.22% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY230120P00003000 | 2021-11-10 7:49AM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 300 | 52 | 140.63% |
| KEY230120P00005000 | 2021-11-10 10:57AM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 154.69% |
| KEY230120P00008000 | 2022-07-13 9:50AM EDT | 8.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 73.83% |
| KEY230120P00010000 | 2022-07-05 12:50PM EDT | 10.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 230 | 59.96% |
| KEY230120P00012000 | 2022-08-16 1:52PM EDT | 12.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 20 | 2,749 | 53.13% |
| KEY230120P00015000 | 2022-08-17 2:42PM EDT | 15.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 14 | 4,091 | 42.24% |
| KEY230120P00017000 | 2022-08-15 9:32AM EDT | 17.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 10 | 3,542 | 36.48% |
| KEY230120P00020000 | 2022-08-18 3:22PM EDT | 20.00 | 1.80 | 1.90 | 2.00 | 0.00 | - | 16 | 2,180 | 32.01% |
| KEY230120P00022000 | 2022-08-17 9:30AM EDT | 22.00 | 3.10 | 3.20 | 3.40 | 0.00 | - | 10 | 887 | 32.32% |
| KEY230120P00025000 | 2022-08-01 10:41AM EDT | 25.00 | 7.06 | 5.80 | 6.10 | 0.00 | - | 80 | 618 | 37.74% |
| KEY230120P00030000 | 2022-04-04 2:04PM EDT | 30.00 | 8.88 | 9.60 | 10.50 | 0.00 | - | 2 | 178 | 0.00% |
| KEY230120P00035000 | 2022-05-24 10:11AM EDT | 35.00 | 16.50 | 16.70 | 19.00 | 0.00 | - | 1 | 6 | 112.79% |
© 2022 Yahoo. All rights reserved.
