KeyCorp (KEY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240524C00012000 | 2024-04-18 11:15AM EDT | 12.00 | 2.83 | 2.66 | 2.77 | 0.00 | - | - | 20 | 58.59% |
| KEY240524C00014000 | 2024-04-23 11:09AM EDT | 14.00 | 0.93 | 0.92 | 0.95 | 0.00 | - | - | 17 | 36.33% |
| KEY240524C00014500 | 2024-04-30 12:09PM EDT | 14.50 | 0.58 | 0.58 | 0.63 | -0.14 | -19.44% | 29 | 57 | 35.16% |
| KEY240524C00015000 | 2024-04-30 10:14AM EDT | 15.00 | 0.36 | 0.26 | 0.38 | -0.03 | -7.69% | 11 | 367 | 33.89% |
| KEY240524C00015500 | 2024-04-30 10:09AM EDT | 15.50 | 0.20 | 0.17 | 0.19 | +0.01 | +5.26% | 17 | 359 | 31.45% |
| KEY240524C00016000 | 2024-04-29 9:55AM EDT | 16.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 6 | 193 | 30.86% |
| KEY240524C00016500 | 2024-04-23 10:55AM EDT | 16.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 3 | 82 | 32.42% |
| KEY240524C00017000 | 2024-04-26 9:44AM EDT | 17.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 110 | 34.38% |
| KEY240524C00017500 | 2024-04-25 11:58AM EDT | 17.50 | 0.02 | 0.00 | 1.19 | 0.00 | - | 100 | 101 | 97.66% |
| KEY240524C00018000 | 2024-04-08 12:06PM EDT | 18.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 139.84% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240524P00011000 | 2024-04-23 3:07PM EDT | 11.00 | 0.05 | 0.00 | 1.98 | 0.00 | - | - | 1 | 181.45% |
| KEY240524P00011500 | 2024-04-15 11:32AM EDT | 11.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 12,002 | 64.84% |
| KEY240524P00012000 | 2024-04-23 3:30PM EDT | 12.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 5 | 8 | 55.86% |
| KEY240524P00012500 | 2024-04-29 10:25AM EDT | 12.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 8 | 11 | 42.58% |
| KEY240524P00013000 | 2024-04-29 10:04AM EDT | 13.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 1 | 99 | 40.23% |
| KEY240524P00013500 | 2024-04-30 12:33PM EDT | 13.50 | 0.16 | 0.14 | 0.14 | +0.05 | +45.45% | 3 | 520 | 36.52% |
| KEY240524P00014000 | 2024-04-30 1:31PM EDT | 14.00 | 0.27 | 0.26 | 0.30 | 0.00 | - | 7 | 38 | 38.57% |
| KEY240524P00014500 | 2024-04-30 12:33PM EDT | 14.50 | 0.52 | 0.47 | 0.51 | +0.10 | +23.81% | 52 | 62 | 39.06% |
| KEY240524P00015000 | 2024-04-30 11:14AM EDT | 15.00 | 0.75 | 0.75 | 0.78 | +0.06 | +8.70% | 8 | 135 | 39.16% |
| KEY240524P00015500 | 2024-04-22 11:16AM EDT | 15.50 | 1.25 | 1.11 | 1.24 | 0.00 | - | 1 | 31 | 48.34% |
| KEY240524P00016000 | 2024-04-29 9:32AM EDT | 16.00 | 1.45 | 1.53 | 1.73 | 0.00 | - | 32 | 34 | 50.20% |
| KEY240524P00016500 | 2024-04-24 12:33PM EDT | 16.50 | 1.88 | 1.87 | 2.08 | 0.00 | - | - | 33 | 54.69% |
| KEY240524P00017500 | 2024-04-18 10:26AM EDT | 17.50 | 3.35 | 2.80 | 3.05 | 0.00 | - | - | 1 | 52.54% |
© 2024 Yahoo. All rights reserved.