KeyCorp (KEY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240920C00008000 | 2024-04-15 9:30AM EDT | 8.00 | 6.95 | 5.15 | 7.60 | 0.00 | - | 1 | 6 | 118.65% |
| KEY240920C00009000 | 2024-02-05 1:08PM EDT | 9.00 | 5.34 | 5.95 | 6.20 | 0.00 | - | - | 1 | 72.75% |
| KEY240920C00010000 | 2024-02-13 11:15AM EDT | 10.00 | 3.75 | 4.65 | 4.80 | 0.00 | - | 127 | 170 | 41.02% |
| KEY240920C00011000 | 2024-04-30 11:58AM EDT | 11.00 | 3.80 | 2.96 | 6.00 | 0.00 | - | 6 | 1,832 | 67.58% |
| KEY240920C00012000 | 2024-04-29 1:37PM EDT | 12.00 | 3.07 | 2.69 | 3.05 | 0.00 | - | 12 | 415 | 37.99% |
| KEY240920C00013000 | 2024-04-30 10:49AM EDT | 13.00 | 2.41 | 2.10 | 4.15 | +0.13 | +5.70% | 1 | 55 | 63.23% |
| KEY240920C00014000 | 2024-05-01 2:40PM EDT | 14.00 | 1.65 | 1.51 | 1.98 | +0.05 | +3.12% | 6 | 298 | 44.92% |
| KEY240920C00015000 | 2024-04-30 3:35PM EDT | 15.00 | 1.06 | 0.70 | 1.27 | +0.07 | +7.07% | 7 | 338 | 38.23% |
| KEY240920C00016000 | 2024-05-01 12:59PM EDT | 16.00 | 0.69 | 0.57 | 0.72 | -0.04 | -5.48% | 25 | 684 | 33.11% |
| KEY240920C00017000 | 2024-04-29 1:16PM EDT | 17.00 | 0.44 | 0.41 | 0.46 | 0.00 | - | 21 | 1,479 | 32.96% |
| KEY240920C00018000 | 2024-04-26 12:11PM EDT | 18.00 | 0.29 | 0.23 | 0.41 | 0.00 | - | 50 | 903 | 37.60% |
| KEY240920C00019000 | 2024-04-24 10:31AM EDT | 19.00 | 0.17 | 0.13 | 0.17 | 0.00 | - | 1 | 536 | 32.72% |
| KEY240920C00020000 | 2024-04-23 11:28AM EDT | 20.00 | 0.10 | 0.06 | 0.11 | 0.00 | - | 1 | 92 | 33.40% |
| KEY240920C00021000 | 2024-04-11 11:38AM EDT | 21.00 | 0.09 | 0.02 | 0.37 | -0.04 | -30.77% | 9 | 690 | 51.17% |
| KEY240920C00022000 | 2024-03-07 10:30AM EDT | 22.00 | 0.17 | 0.08 | 0.12 | 0.00 | - | 1 | 8 | 41.60% |
| KEY240920C00023000 | 2024-03-22 9:31AM EDT | 23.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 1 | 116 | 51.56% |
| KEY240920C00024000 | 2024-03-28 2:33PM EDT | 24.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 1 | 39 | 54.98% |
| KEY240920C00025000 | 2024-03-12 2:16PM EDT | 25.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 10 | 56.93% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240920P00003000 | 2024-02-20 10:30AM EDT | 3.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 50 | 55 | 114.06% |
| KEY240920P00007000 | 2024-04-23 1:47PM EDT | 7.00 | 0.10 | 0.00 | 0.56 | 0.00 | - | 1 | 6 | 93.75% |
| KEY240920P00008000 | 2024-03-15 3:29PM EDT | 8.00 | 0.11 | 0.04 | 0.24 | 0.00 | - | 2 | 11 | 66.60% |
| KEY240920P00009000 | 2024-04-30 3:16PM EDT | 9.00 | 0.09 | 0.03 | 0.10 | 0.00 | - | 30 | 88 | 51.56% |
| KEY240920P00010000 | 2024-04-30 10:42AM EDT | 10.00 | 0.13 | 0.10 | 0.88 | 0.00 | - | 5 | 6,446 | 67.48% |
| KEY240920P00011000 | 2024-04-30 2:19PM EDT | 11.00 | 0.20 | 0.18 | 0.21 | 0.00 | - | 16 | 349 | 41.21% |
| KEY240920P00012000 | 2024-04-26 3:00PM EDT | 12.00 | 0.35 | 0.32 | 0.35 | 0.00 | - | 15 | 924 | 38.48% |
| KEY240920P00013000 | 2024-05-01 11:49AM EDT | 13.00 | 0.58 | 0.56 | 0.60 | -0.01 | -1.69% | 20 | 440 | 37.21% |
| KEY240920P00014000 | 2024-04-30 1:00PM EDT | 14.00 | 0.96 | 0.90 | 0.96 | 0.00 | - | 2 | 172 | 36.04% |
| KEY240920P00015000 | 2024-04-30 12:57PM EDT | 15.00 | 1.48 | 1.36 | 1.83 | 0.00 | - | 1 | 92 | 45.65% |
| KEY240920P00016000 | 2024-04-23 2:35PM EDT | 16.00 | 2.05 | 1.97 | 2.59 | 0.00 | - | 3 | 34 | 49.32% |
| KEY240920P00017000 | 2024-04-16 9:33AM EDT | 17.00 | 3.20 | 2.66 | 4.90 | 0.00 | - | 2 | 4 | 63.09% |
| KEY240920P00018000 | 2024-04-30 10:04AM EDT | 18.00 | 3.55 | 3.55 | 3.65 | 0.00 | - | 1 | 275 | 35.79% |
| KEY240920P00019000 | 2024-04-02 9:48AM EDT | 19.00 | 4.05 | 3.80 | 6.35 | 0.00 | - | 15 | 184 | 56.10% |
| KEY240920P00020000 | 2024-04-24 9:58AM EDT | 20.00 | 5.35 | 4.45 | 6.95 | 0.00 | - | 1 | 229 | 87.99% |
| KEY240920P00021000 | 2024-03-11 10:04AM EDT | 21.00 | 6.35 | 6.00 | 6.15 | 0.00 | - | 72 | 157 | 0.00% |
| KEY240920P00022000 | 2024-01-31 11:46AM EDT | 22.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.