Canada markets closed

KeyCorp (KEY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.49-0.12 (-0.68%)
At close: 04:00PM EDT
17.49 0.00 (0.00%)
After hours: 06:23PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY220715C000100002022-06-23 11:14AM EDT10.007.207.407.600.00--1112.50%
KEY220715C000160002022-06-29 3:38PM EDT16.001.601.601.70-0.09-5.33%61351.76%
KEY220715C000170002022-06-28 1:41PM EDT17.000.840.800.90-0.16-16.00%2273343.36%
KEY220715C000180002022-06-29 1:15PM EDT18.000.310.300.40-0.09-22.50%211,52641.99%
KEY220715C000190002022-06-29 1:24PM EDT19.000.070.050.10-0.03-30.00%33,22136.72%
KEY220715C000200002022-06-28 10:41AM EDT20.000.050.000.050.00-138842.97%
KEY220715C000210002022-06-27 12:57PM EDT21.000.040.000.100.00-156054.30%
KEY220715C000220002022-06-29 10:48AM EDT22.000.010.000.05-0.04-80.00%536357.03%
KEY220715C000230002022-06-01 3:00PM EDT23.000.020.000.050.00-21266.41%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY220715P000140002022-06-17 1:12PM EDT14.000.110.000.100.00-15166.41%
KEY220715P000150002022-06-23 3:47PM EDT15.000.150.000.150.00-403954.30%
KEY220715P000160002022-06-28 3:13PM EDT16.000.110.100.200.00-7426550.78%
KEY220715P000170002022-06-29 3:47PM EDT17.000.350.300.40+0.02+6.06%13,36242.68%
KEY220715P000180002022-06-28 2:19PM EDT18.000.760.750.850.00-691,93537.70%
KEY220715P000190002022-06-29 10:43AM EDT19.001.521.501.65-0.18-10.59%116541.02%
KEY220715P000200002022-06-14 10:35AM EDT20.002.522.452.600.00-428749.61%
KEY220715P000210002022-06-28 11:49AM EDT21.003.203.403.700.00-1251.95%
KEY220715P000240002022-06-10 3:10PM EDT24.006.225.707.100.00--1156.25%
KEY220715P000250002022-05-23 3:34PM EDT25.006.107.307.700.00--0121.09%
KEY220715P000260002022-06-15 3:53PM EDT26.008.377.808.900.00--1157.62%
KEY220715P000270002022-06-15 9:56AM EDT27.009.108.6010.200.00-10199.41%