KEY - KeyCorp

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY200124C000175002019-12-30 10:14AM EST17.502.631.912.290.00-2054.69%
KEY200124C000190002020-01-06 11:06AM EST19.000.570.660.720.00-10043.36%
KEY200124C000195002020-01-17 3:48PM EST19.500.330.320.34+0.05+17.86%209035.94%
KEY200124C000200002020-01-17 3:41PM EST20.000.110.110.11+0.03+37.50%56032.23%
KEY200124C000205002020-01-17 2:36PM EST20.500.040.020.05-0.01-20.00%102037.89%
KEY200124C000210002020-01-17 1:58PM EST21.000.030.010.02-0.01-25.00%82041.41%
KEY200124C000215002019-12-30 12:53PM EST21.500.100.000.040.00-5051.56%
KEY200124C000220002019-12-18 2:36PM EST22.000.070.000.030.00--059.38%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY200124P000180002019-12-11 12:15PM EST18.000.180.040.070.00-3361.72%
KEY200124P000185002020-01-17 3:41PM EST18.500.040.030.05-0.02-33.33%23045.31%
KEY200124P000190002020-01-17 3:41PM EST19.000.100.090.11-0.06-37.50%14040.04%
KEY200124P000195002020-01-17 3:07PM EST19.500.270.230.26-0.08-22.86%40037.11%
KEY200124P000200002020-01-15 2:17PM EST20.000.910.500.560.00-30037.89%
KEY200124P000205002020-01-02 10:22AM EST20.500.690.771.110.00-2064.06%