KeyCorp (KEY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240503C00008000 | 2024-04-18 9:51AM EDT | 8.00 | 6.30 | 6.30 | 6.75 | 0.00 | - | - | 1 | 287.50% |
| KEY240503C00012000 | 2024-04-17 1:02PM EDT | 12.00 | 2.35 | 2.69 | 2.82 | 0.00 | - | - | 2 | 115.63% |
| KEY240503C00013000 | 2024-04-18 3:59PM EDT | 13.00 | 1.45 | 1.67 | 1.82 | 0.00 | - | 30 | 12 | 71.09% |
| KEY240503C00013500 | 2024-04-22 10:36AM EDT | 13.50 | 1.13 | 0.83 | 1.26 | 0.00 | - | 1 | 2 | 60.94% |
| KEY240503C00014000 | 2024-04-30 9:34AM EDT | 14.00 | 0.82 | 0.73 | 0.79 | +0.12 | +17.14% | 2 | 107 | 49.22% |
| KEY240503C00014500 | 2024-04-30 9:58AM EDT | 14.50 | 0.32 | 0.34 | 0.40 | 0.00 | - | 35 | 872 | 44.73% |
| KEY240503C00015000 | 2024-04-30 10:05AM EDT | 15.00 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 290 | 2,428 | 37.50% |
| KEY240503C00015500 | 2024-04-30 9:37AM EDT | 15.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 80 | 432 | 39.06% |
| KEY240503C00016000 | 2024-04-29 3:09PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 560 | 50.00% |
| KEY240503C00016500 | 2024-04-23 1:10PM EDT | 16.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 126 | 56.25% |
| KEY240503C00017000 | 2024-04-22 9:48AM EDT | 17.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 71 | 129.69% |
| KEY240503C00017500 | 2024-04-04 10:45AM EDT | 17.50 | 0.10 | 0.00 | 0.34 | 0.00 | - | 14 | 40 | 149.22% |
| KEY240503C00018000 | 2024-04-05 12:01PM EDT | 18.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 21 | 33 | 123.44% |
| KEY240503C00018500 | 2024-04-01 10:17AM EDT | 18.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 173.83% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240503P00011500 | 2024-04-10 12:30PM EDT | 11.50 | 0.03 | 0.00 | 0.30 | 0.00 | - | - | 1 | 196.88% |
| KEY240503P00012000 | 2024-03-28 11:23AM EDT | 12.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 60 | 18 | 139.06% |
| KEY240503P00012500 | 2024-04-17 1:01PM EDT | 12.50 | 0.08 | 0.00 | 0.33 | 0.00 | - | - | 6 | 150.78% |
| KEY240503P00013000 | 2024-04-26 2:53PM EDT | 13.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 40 | 151 | 56.25% |
| KEY240503P00013500 | 2024-04-26 2:11PM EDT | 13.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 159 | 50.00% |
| KEY240503P00014000 | 2024-04-29 11:54AM EDT | 14.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 609 | 39.06% |
| KEY240503P00014500 | 2024-04-30 10:01AM EDT | 14.50 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 14 | 506 | 38.67% |
| KEY240503P00015000 | 2024-04-30 9:55AM EDT | 15.00 | 0.43 | 0.37 | 0.41 | +0.01 | +2.38% | 20 | 392 | 40.23% |
| KEY240503P00015500 | 2024-04-26 3:47PM EDT | 15.50 | 0.79 | 0.77 | 0.90 | 0.00 | - | 19 | 85 | 63.28% |
| KEY240503P00016000 | 2024-04-29 1:50PM EDT | 16.00 | 1.25 | 1.19 | 1.32 | 0.00 | - | 10 | 19 | 60.94% |
© 2024 Yahoo. All rights reserved.