KeyCorp (KEY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY221021C00017000 | 2022-09-23 12:52PM EDT | 17.00 | 0.40 | 0.40 | 0.50 | -0.10 | -20.00% | 66 | 158 | 41.60% |
| KEY221021C00018000 | 2022-09-23 3:39PM EDT | 18.00 | 0.19 | 0.15 | 0.25 | -0.01 | -5.00% | 6 | 1,007 | 43.16% |
| KEY221021C00019000 | 2022-09-23 2:55PM EDT | 19.00 | 0.08 | 0.05 | 0.15 | -0.01 | -11.11% | 17 | 3,939 | 47.66% |
| KEY221021C00020000 | 2022-09-22 2:43PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 787 | 52.73% |
| KEY221021C00021000 | 2022-09-21 1:20PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 189 | 53.52% |
| KEY221021C00022000 | 2022-09-13 10:12AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 14 | 54.30% |
| KEY221021C00023000 | 2022-08-18 11:45AM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 68.36% |
| KEY221021C00027000 | 2022-09-07 3:48PM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 141.99% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY221021P00014000 | 2022-09-23 12:55PM EDT | 14.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 20 | 32 | 53.13% |
| KEY221021P00015000 | 2022-09-23 3:39PM EDT | 15.00 | 0.27 | 0.20 | 0.30 | +0.07 | +35.00% | 4 | 123 | 48.24% |
| KEY221021P00016000 | 2022-09-23 1:43PM EDT | 16.00 | 0.55 | 0.45 | 0.60 | +0.08 | +17.02% | 8 | 303 | 45.12% |
| KEY221021P00017000 | 2022-09-22 2:43PM EDT | 17.00 | 0.89 | 0.95 | 1.05 | 0.00 | - | 83 | 442 | 39.94% |
| KEY221021P00018000 | 2022-09-23 12:54PM EDT | 18.00 | 1.85 | 1.65 | 1.85 | +0.30 | +19.35% | 1 | 927 | 44.63% |
| KEY221021P00019000 | 2022-09-16 3:28PM EDT | 19.00 | 1.55 | 2.45 | 2.75 | 0.00 | - | 2 | 547 | 49.61% |
| KEY221021P00020000 | 2022-09-14 11:38AM EDT | 20.00 | 2.30 | 3.50 | 3.70 | 0.00 | - | 39 | 50 | 55.27% |
| KEY221021P00021000 | 2022-09-09 12:31PM EDT | 21.00 | 2.45 | 4.50 | 4.70 | 0.00 | - | 3 | 3 | 64.84% |
| KEY221021P00023000 | 2022-08-26 10:35AM EDT | 23.00 | 4.40 | 6.50 | 6.70 | 0.00 | - | 3 | 0 | 59.38% |
© 2022 Yahoo. All rights reserved.
