KeyCorp (KEY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY250117C00003000 | 2024-04-11 3:24PM EDT | 3.00 | 11.76 | 10.40 | 13.00 | 0.00 | - | 1 | 28 | 244.14% |
| KEY250117C00005000 | 2024-04-29 9:53AM EDT | 5.00 | 9.05 | 9.40 | 10.95 | 0.00 | - | 2 | 1,101 | 110.74% |
| KEY250117C00008000 | 2024-05-01 3:00PM EDT | 8.00 | 7.10 | 5.70 | 7.30 | +0.20 | +2.90% | 5 | 602 | 74.41% |
| KEY250117C00010000 | 2024-05-01 3:38PM EDT | 10.00 | 5.05 | 4.80 | 5.45 | +0.18 | +3.70% | 21 | 3,605 | 58.59% |
| KEY250117C00013000 | 2024-05-01 3:58PM EDT | 13.00 | 2.67 | 2.54 | 2.75 | +0.03 | +1.14% | 1 | 5,557 | 37.89% |
| KEY250117C00015000 | 2024-05-01 3:58PM EDT | 15.00 | 1.57 | 1.32 | 1.60 | +0.02 | +1.29% | 18 | 8,872 | 34.82% |
| KEY250117C00017000 | 2024-05-01 3:16PM EDT | 17.00 | 0.92 | 0.82 | 1.00 | +0.07 | +8.24% | 5 | 3,406 | 36.28% |
| KEY250117C00020000 | 2024-05-01 9:31AM EDT | 20.00 | 0.32 | 0.28 | 0.42 | +0.03 | +10.34% | 20 | 4,764 | 35.79% |
| KEY250117C00022000 | 2024-04-19 12:44PM EDT | 22.00 | 0.22 | 0.15 | 0.19 | 0.00 | - | 5 | 1,646 | 33.99% |
| KEY250117C00025000 | 2024-04-17 9:30AM EDT | 25.00 | 0.10 | 0.02 | 0.30 | 0.00 | - | 1 | 793 | 46.19% |
| KEY250117C00027000 | 2024-04-10 10:16AM EDT | 27.00 | 0.18 | 0.01 | 0.96 | 0.00 | - | 5 | 68 | 57.52% |
| KEY250117C00030000 | 2024-03-25 10:08AM EDT | 30.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 104 | 90 | 52.93% |
| KEY250117C00032000 | 2024-01-04 1:59PM EDT | 32.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 5 | 42.19% |
| KEY250117C00035000 | 2024-03-27 3:38PM EDT | 35.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 35 | 459 | 52.73% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY250117P00003000 | 2024-04-10 10:17AM EDT | 3.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 45 | 1,095 | 99.61% |
| KEY250117P00005000 | 2024-05-01 1:23PM EDT | 5.00 | 0.06 | 0.05 | 0.19 | 0.00 | - | 2 | 1,298 | 78.52% |
| KEY250117P00008000 | 2024-04-30 12:43PM EDT | 8.00 | 0.15 | 0.13 | 0.72 | -0.02 | -11.76% | 1 | 4,742 | 66.50% |
| KEY250117P00010000 | 2024-05-01 3:04PM EDT | 10.00 | 0.27 | 0.29 | 0.58 | -0.05 | -15.62% | 8 | 11,975 | 53.03% |
| KEY250117P00013000 | 2024-05-01 2:29PM EDT | 13.00 | 0.96 | 0.95 | 1.21 | -0.04 | -4.00% | 1 | 2,840 | 41.85% |
| KEY250117P00015000 | 2024-05-01 3:00PM EDT | 15.00 | 1.70 | 1.83 | 2.34 | -0.16 | -8.60% | 10 | 1,645 | 43.92% |
| KEY250117P00017000 | 2024-05-01 3:58PM EDT | 17.00 | 3.15 | 3.05 | 3.20 | +0.04 | +1.29% | 2 | 1,363 | 34.38% |
| KEY250117P00020000 | 2024-05-01 9:30AM EDT | 20.00 | 5.75 | 5.50 | 7.20 | -0.10 | -1.71% | 2 | 798 | 51.81% |
| KEY250117P00022000 | 2024-03-05 2:29PM EDT | 22.00 | 7.10 | 7.05 | 7.20 | 0.00 | - | 104 | 95 | 0.00% |
| KEY250117P00025000 | 2023-12-18 10:35AM EDT | 25.00 | 10.70 | 10.80 | 13.10 | 0.00 | - | 4 | 1 | 82.28% |
| KEY250117P00035000 | 2023-07-14 3:59PM EDT | 35.00 | 24.81 | 23.30 | 23.80 | 0.00 | - | - | 0 | 139.21% |
© 2024 Yahoo. All rights reserved.