KeyCorp (KEY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240621C00003000 | 2024-01-18 2:15PM EDT | 3.00 | 10.13 | 10.65 | 12.00 | 0.00 | - | 1 | 1 | 317.19% |
| KEY240621C00007000 | 2024-01-18 1:17PM EDT | 7.00 | 6.07 | 5.60 | 8.15 | 0.00 | - | 2 | 6 | 178.91% |
| KEY240621C00008000 | 2023-11-22 11:05AM EDT | 8.00 | 4.10 | 6.30 | 6.60 | 0.00 | - | 1 | 10 | 0.00% |
| KEY240621C00009000 | 2024-03-14 2:46PM EDT | 9.00 | 5.60 | 5.65 | 5.75 | 0.00 | - | 10 | 10 | 71.88% |
| KEY240621C00010000 | 2024-04-18 9:47AM EDT | 10.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 0.00% |
| KEY240621C00011000 | 2024-04-30 10:16AM EDT | 11.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 245 | 0.00% |
| KEY240621C00012000 | 2024-04-25 2:08PM EDT | 12.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 13 | 590 | 0.00% |
| KEY240621C00013000 | 2024-04-25 12:32PM EDT | 13.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 6 | 5,724 | 0.00% |
| KEY240621C00014000 | 2024-05-01 11:34AM EDT | 14.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 40 | 3,763 | 0.00% |
| KEY240621C00015000 | 2024-05-01 3:00PM EDT | 15.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 82 | 8,065 | 1.56% |
| KEY240621C00016000 | 2024-05-01 3:35PM EDT | 16.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 116 | 10,054 | 6.25% |
| KEY240621C00017000 | 2024-05-01 2:43PM EDT | 17.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 2,627 | 12.50% |
| KEY240621C00018000 | 2024-04-30 3:56PM EDT | 18.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 2,309 | 12.50% |
| KEY240621C00019000 | 2024-04-29 10:04AM EDT | 19.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 224 | 12.50% |
| KEY240621C00020000 | 2024-04-05 12:35PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 727 | 25.00% |
| KEY240621C00021000 | 2024-03-05 12:10PM EDT | 21.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 20 | 40 | 53.91% |
| KEY240621C00022000 | 2024-03-13 11:18AM EDT | 22.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 20 | 62.89% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240621P00003000 | 2024-01-17 12:56PM EDT | 3.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 20 | 190.63% |
| KEY240621P00004000 | 2023-12-15 2:06PM EDT | 4.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 150 | 150 | 170.31% |
| KEY240621P00005000 | 2024-02-08 4:10PM EDT | 5.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 69 | 235.16% |
| KEY240621P00006000 | 2024-03-25 3:21PM EDT | 6.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 45 | 127.34% |
| KEY240621P00007000 | 2024-02-20 11:19AM EDT | 7.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 184 | 175 | 117.19% |
| KEY240621P00008000 | 2024-03-08 1:49PM EDT | 8.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 3 | 838 | 103.13% |
| KEY240621P00009000 | 2024-03-26 1:50PM EDT | 9.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 2 | 117 | 84.77% |
| KEY240621P00010000 | 2024-04-18 1:33PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 608 | 25.00% |
| KEY240621P00011000 | 2024-05-01 9:44AM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 436 | 25.00% |
| KEY240621P00012000 | 2024-04-30 11:07AM EDT | 12.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 1,131 | 12.50% |
| KEY240621P00013000 | 2024-05-01 3:19PM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 34 | 9,528 | 12.50% |
| KEY240621P00014000 | 2024-05-01 12:23PM EDT | 14.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 4,850 | 3.13% |
| KEY240621P00015000 | 2024-05-01 3:25PM EDT | 15.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 30 | 1,178 | 0.00% |
| KEY240621P00016000 | 2024-05-01 3:23PM EDT | 16.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 15 | 202 | 0.00% |
| KEY240621P00017000 | 2024-04-24 10:29AM EDT | 17.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1,373 | 0.00% |
| KEY240621P00018000 | 2024-05-01 9:56AM EDT | 18.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,144 | 0.00% |
| KEY240621P00019000 | 2024-04-15 9:38AM EDT | 19.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 711 | 0.00% |
| KEY240621P00020000 | 2024-02-22 11:21AM EDT | 20.00 | 5.60 | 4.95 | 5.05 | 0.00 | - | 1 | 114 | 0.00% |
| KEY240621P00021000 | 2024-04-19 3:40PM EDT | 21.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.