KeyCorp (KEY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY260116C00003000 | 2024-04-11 11:33AM EDT | 3.00 | 11.60 | 9.50 | 14.00 | 0.00 | - | 2 | 7 | 60.16% |
| KEY260116C00005000 | 2024-04-30 3:59PM EDT | 5.00 | 10.85 | 8.30 | 11.10 | 0.00 | - | 1 | 1,218 | 109.67% |
| KEY260116C00008000 | 2024-04-30 2:58PM EDT | 8.00 | 6.70 | 6.05 | 7.60 | 0.00 | - | 80 | 1,935 | 56.54% |
| KEY260116C00010000 | 2024-04-30 9:37AM EDT | 10.00 | 5.10 | 5.15 | 5.50 | 0.00 | - | 1 | 896 | 39.01% |
| KEY260116C00012000 | 2024-04-30 9:52AM EDT | 12.00 | 3.90 | 3.60 | 6.50 | 0.00 | - | 3 | 1,899 | 51.78% |
| KEY260116C00015000 | 2024-04-30 2:17PM EDT | 15.00 | 2.34 | 2.27 | 2.51 | 0.00 | - | 70 | 915 | 34.47% |
| KEY260116C00017000 | 2024-05-01 3:59PM EDT | 17.00 | 1.71 | 1.61 | 1.78 | +0.02 | +1.18% | 1 | 1,794 | 33.86% |
| KEY260116C00020000 | 2024-05-01 3:59PM EDT | 20.00 | 1.00 | 0.80 | 1.05 | 0.00 | - | 5 | 1,001 | 33.37% |
| KEY260116C00022000 | 2024-04-30 9:46AM EDT | 22.00 | 0.70 | 0.63 | 0.75 | 0.00 | - | 5 | 118 | 33.40% |
| KEY260116C00025000 | 2024-04-23 3:38PM EDT | 25.00 | 0.44 | 0.35 | 0.45 | 0.00 | - | 6 | 52 | 33.40% |
| KEY260116C00027000 | 2024-04-10 1:29PM EDT | 27.00 | 0.44 | 0.23 | 0.54 | 0.00 | - | - | 20 | 38.38% |
| KEY260116C00030000 | 2024-04-23 3:38PM EDT | 30.00 | 0.19 | 0.15 | 0.21 | 0.00 | - | 6 | 28 | 33.89% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY260116P00003000 | 2024-03-08 10:31AM EDT | 3.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 1 | 42 | 77.73% |
| KEY260116P00005000 | 2024-03-06 2:03PM EDT | 5.00 | 0.32 | 0.06 | 0.50 | 0.00 | - | 10 | 519 | 62.01% |
| KEY260116P00008000 | 2024-04-12 2:52PM EDT | 8.00 | 0.72 | 0.47 | 0.56 | 0.00 | - | 40 | 191 | 47.31% |
| KEY260116P00010000 | 2024-04-30 2:24PM EDT | 10.00 | 0.90 | 0.70 | 1.17 | 0.00 | - | 6 | 565 | 46.97% |
| KEY260116P00012000 | 2024-04-26 3:47PM EDT | 12.00 | 1.55 | 1.35 | 1.87 | 0.00 | - | 2 | 508 | 44.29% |
| KEY260116P00015000 | 2024-04-26 1:53PM EDT | 15.00 | 2.90 | 2.70 | 2.94 | 0.00 | - | 1 | 331 | 36.38% |
| KEY260116P00017000 | 2024-04-19 11:02AM EDT | 17.00 | 4.00 | 3.80 | 4.05 | 0.00 | - | 4 | 76 | 33.64% |
| KEY260116P00020000 | 2024-05-01 9:48AM EDT | 20.00 | 6.10 | 3.95 | 6.20 | -0.28 | -4.39% | 10 | 31 | 31.35% |
| KEY260116P00022000 | 2024-03-04 4:39PM EDT | 22.00 | 7.90 | 7.20 | 8.50 | 0.00 | - | 2 | 3 | 40.63% |
© 2024 Yahoo. All rights reserved.