KeyCorp (KEY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240705C00012500 | 2024-06-24 9:51AM EDT | 12.50 | 1.29 | 1.02 | 1.44 | 0.00 | - | 2 | 25 | 50.00% |
| KEY240705C00013000 | 2024-06-17 1:37PM EDT | 13.00 | 0.57 | 0.68 | 0.76 | 0.00 | - | 20 | 120 | 38.67% |
| KEY240705C00013500 | 2024-06-25 3:55PM EDT | 13.50 | 0.36 | 0.35 | 0.37 | 0.00 | - | 66 | 57 | 32.23% |
| KEY240705C00014000 | 2024-06-25 2:51PM EDT | 14.00 | 0.15 | 0.12 | 0.13 | 0.00 | - | 237 | 326 | 29.49% |
| KEY240705C00014500 | 2024-06-25 2:38PM EDT | 14.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 13 | 1,152 | 32.42% |
| KEY240705C00015000 | 2024-06-24 2:52PM EDT | 15.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 54 | 185 | 39.06% |
| KEY240705C00015500 | 2024-06-24 3:32PM EDT | 15.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 25 | 49.22% |
| KEY240705C00016000 | 2024-05-29 12:23PM EDT | 16.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 1 | 21 | 53.91% |
| KEY240705C00018000 | 2024-06-18 9:43AM EDT | 18.00 | 0.24 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 103.13% |
| KEY240705C00019000 | 2024-06-18 9:43AM EDT | 19.00 | 0.14 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 116.41% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240705P00009500 | 2024-06-18 9:43AM EDT | 9.50 | 0.16 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 134.38% |
| KEY240705P00011000 | 2024-06-25 2:02PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,265 | 22 | 64.06% |
| KEY240705P00011500 | 2024-06-20 9:30AM EDT | 11.50 | 0.06 | 0.01 | 0.03 | 0.00 | - | - | 8 | 59.38% |
| KEY240705P00012000 | 2024-06-24 3:00PM EDT | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 9 | 50.78% |
| KEY240705P00012500 | 2024-06-25 12:01PM EDT | 12.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 72 | 43.36% |
| KEY240705P00013000 | 2024-06-24 3:54PM EDT | 13.00 | 0.04 | 0.05 | 0.08 | 0.00 | - | 45 | 494 | 33.99% |
| KEY240705P00013500 | 2024-06-25 1:47PM EDT | 13.50 | 0.16 | 0.18 | 0.20 | 0.00 | - | 208 | 2,733 | 29.88% |
| KEY240705P00014000 | 2024-06-25 12:31PM EDT | 14.00 | 0.43 | 0.29 | 0.48 | 0.00 | - | 1 | 57 | 29.49% |
| KEY240705P00014500 | 2024-06-24 3:52PM EDT | 14.50 | 0.69 | 0.79 | 0.92 | 0.00 | - | 3 | 58 | 36.33% |
| KEY240705P00015000 | 2024-06-17 1:58PM EDT | 15.00 | 1.69 | 1.00 | 2.13 | 0.00 | - | 1 | 21 | 73.05% |
| KEY240705P00015500 | 2024-06-17 9:43AM EDT | 15.50 | 2.27 | 0.94 | 2.21 | 0.00 | - | 3 | 0 | 107.42% |
| KEY240705P00016000 | 2024-06-21 10:17AM EDT | 16.00 | 2.48 | 1.11 | 2.41 | 0.00 | - | 2 | 30 | 67.97% |
© 2024 Yahoo. All rights reserved.