KEY - KeyCorp
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY200124C00017500 | 2019-12-30 10:14AM EST | 17.50 | 2.63 | 1.91 | 2.29 | 0.00 | - | 2 | 0 | 54.69% |
| KEY200124C00019000 | 2020-01-06 11:06AM EST | 19.00 | 0.57 | 0.66 | 0.72 | 0.00 | - | 10 | 0 | 43.36% |
| KEY200124C00019500 | 2020-01-17 3:48PM EST | 19.50 | 0.33 | 0.32 | 0.34 | +0.05 | +17.86% | 209 | 0 | 35.94% |
| KEY200124C00020000 | 2020-01-17 3:41PM EST | 20.00 | 0.11 | 0.11 | 0.11 | +0.03 | +37.50% | 56 | 0 | 32.23% |
| KEY200124C00020500 | 2020-01-17 2:36PM EST | 20.50 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 102 | 0 | 37.89% |
| KEY200124C00021000 | 2020-01-17 1:58PM EST | 21.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 82 | 0 | 41.41% |
| KEY200124C00021500 | 2019-12-30 12:53PM EST | 21.50 | 0.10 | 0.00 | 0.04 | 0.00 | - | 5 | 0 | 51.56% |
| KEY200124C00022000 | 2019-12-18 2:36PM EST | 22.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 0 | 59.38% |
PutsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY200124P00018000 | 2019-12-11 12:15PM EST | 18.00 | 0.18 | 0.04 | 0.07 | 0.00 | - | 3 | 3 | 61.72% |
| KEY200124P00018500 | 2020-01-17 3:41PM EST | 18.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 23 | 0 | 45.31% |
| KEY200124P00019000 | 2020-01-17 3:41PM EST | 19.00 | 0.10 | 0.09 | 0.11 | -0.06 | -37.50% | 14 | 0 | 40.04% |
| KEY200124P00019500 | 2020-01-17 3:07PM EST | 19.50 | 0.27 | 0.23 | 0.26 | -0.08 | -22.86% | 40 | 0 | 37.11% |
| KEY200124P00020000 | 2020-01-15 2:17PM EST | 20.00 | 0.91 | 0.50 | 0.56 | 0.00 | - | 30 | 0 | 37.89% |
| KEY200124P00020500 | 2020-01-02 10:22AM EST | 20.50 | 0.69 | 0.77 | 1.11 | 0.00 | - | 2 | 0 | 64.06% |