KEY - KeyCorp
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY230609C00006000 | 2023-06-02 3:20PM EDT | 6.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KEY230609C00007000 | 2023-05-16 12:21PM EDT | 7.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KEY230609C00007500 | 2023-06-02 9:42AM EDT | 7.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KEY230609C00008000 | 2023-06-02 9:42AM EDT | 8.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| KEY230609C00008500 | 2023-06-02 3:18PM EDT | 8.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| KEY230609C00009000 | 2023-06-02 3:35PM EDT | 9.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 23 | 61 | 0.00% |
| KEY230609C00009500 | 2023-06-02 3:59PM EDT | 9.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 0.00% |
| KEY230609C00010000 | 2023-06-02 3:59PM EDT | 10.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 13,164 | 9,862 | 0.00% |
| KEY230609C00010500 | 2023-06-02 3:58PM EDT | 10.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,902 | 0 | 6.25% |
| KEY230609C00011000 | 2023-06-02 3:34PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 203 | 844 | 12.50% |
| KEY230609C00011500 | 2023-06-02 1:55PM EDT | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 128 | 25.00% |
| KEY230609C00012000 | 2023-06-02 2:07PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| KEY230609C00012500 | 2023-05-24 9:30AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 50.00% |
| KEY230609C00014000 | 2023-05-08 9:41AM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 50.00% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY230609P00001000 | 2023-05-05 10:45AM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,000 | 1,000 | 975.00% |
| KEY230609P00003000 | 2023-05-05 12:29PM EDT | 3.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 21 | 321 | 628.13% |
| KEY230609P00004000 | 2023-05-05 9:30AM EDT | 4.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 490.63% |
| KEY230609P00005000 | 2023-05-12 3:52PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 99 | 50.00% |
| KEY230609P00005500 | 2023-05-12 10:58AM EDT | 5.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| KEY230609P00006000 | 2023-05-17 12:39PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 50.00% |
| KEY230609P00006500 | 2023-05-23 3:44PM EDT | 6.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 830 | 880 | 50.00% |
| KEY230609P00007000 | 2023-05-31 3:20PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,036 | 50.00% |
| KEY230609P00007500 | 2023-06-01 12:30PM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| KEY230609P00008000 | 2023-06-01 11:16AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,120 | 50.00% |
| KEY230609P00008500 | 2023-06-02 9:30AM EDT | 8.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 370 | 50.00% |
| KEY230609P00009000 | 2023-06-02 3:52PM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 288 | 4,625 | 25.00% |
| KEY230609P00009500 | 2023-06-02 3:59PM EDT | 9.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 378 | 698 | 25.00% |
| KEY230609P00010000 | 2023-06-02 3:55PM EDT | 10.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,946 | 1,454 | 6.25% |
| KEY230609P00010500 | 2023-06-02 11:44AM EDT | 10.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KEY230609P00011000 | 2023-05-26 11:39AM EDT | 11.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 19 | 28 | 0.00% |
| KEY230609P00011500 | 2023-06-02 2:42PM EDT | 11.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 17 | 29 | 0.00% |
| KEY230609P00012000 | 2023-06-02 11:10AM EDT | 12.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.