KeyCorp (KEY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY220715C00010000 | 2022-06-23 11:14AM EDT | 10.00 | 7.20 | 7.40 | 7.60 | 0.00 | - | - | 1 | 112.50% |
| KEY220715C00016000 | 2022-06-29 3:38PM EDT | 16.00 | 1.60 | 1.60 | 1.70 | -0.09 | -5.33% | 6 | 13 | 51.76% |
| KEY220715C00017000 | 2022-06-28 1:41PM EDT | 17.00 | 0.84 | 0.80 | 0.90 | -0.16 | -16.00% | 22 | 733 | 43.36% |
| KEY220715C00018000 | 2022-06-29 1:15PM EDT | 18.00 | 0.31 | 0.30 | 0.40 | -0.09 | -22.50% | 21 | 1,526 | 41.99% |
| KEY220715C00019000 | 2022-06-29 1:24PM EDT | 19.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 3 | 3,221 | 36.72% |
| KEY220715C00020000 | 2022-06-28 10:41AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 388 | 42.97% |
| KEY220715C00021000 | 2022-06-27 12:57PM EDT | 21.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 560 | 54.30% |
| KEY220715C00022000 | 2022-06-29 10:48AM EDT | 22.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 5 | 363 | 57.03% |
| KEY220715C00023000 | 2022-06-01 3:00PM EDT | 23.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 66.41% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY220715P00014000 | 2022-06-17 1:12PM EDT | 14.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 51 | 66.41% |
| KEY220715P00015000 | 2022-06-23 3:47PM EDT | 15.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 40 | 39 | 54.30% |
| KEY220715P00016000 | 2022-06-28 3:13PM EDT | 16.00 | 0.11 | 0.10 | 0.20 | 0.00 | - | 74 | 265 | 50.78% |
| KEY220715P00017000 | 2022-06-29 3:47PM EDT | 17.00 | 0.35 | 0.30 | 0.40 | +0.02 | +6.06% | 1 | 3,362 | 42.68% |
| KEY220715P00018000 | 2022-06-28 2:19PM EDT | 18.00 | 0.76 | 0.75 | 0.85 | 0.00 | - | 69 | 1,935 | 37.70% |
| KEY220715P00019000 | 2022-06-29 10:43AM EDT | 19.00 | 1.52 | 1.50 | 1.65 | -0.18 | -10.59% | 1 | 165 | 41.02% |
| KEY220715P00020000 | 2022-06-14 10:35AM EDT | 20.00 | 2.52 | 2.45 | 2.60 | 0.00 | - | 42 | 87 | 49.61% |
| KEY220715P00021000 | 2022-06-28 11:49AM EDT | 21.00 | 3.20 | 3.40 | 3.70 | 0.00 | - | 1 | 2 | 51.95% |
| KEY220715P00024000 | 2022-06-10 3:10PM EDT | 24.00 | 6.22 | 5.70 | 7.10 | 0.00 | - | - | 1 | 156.25% |
| KEY220715P00025000 | 2022-05-23 3:34PM EDT | 25.00 | 6.10 | 7.30 | 7.70 | 0.00 | - | - | 0 | 121.09% |
| KEY220715P00026000 | 2022-06-15 3:53PM EDT | 26.00 | 8.37 | 7.80 | 8.90 | 0.00 | - | - | 1 | 157.62% |
| KEY220715P00027000 | 2022-06-15 9:56AM EDT | 27.00 | 9.10 | 8.60 | 10.20 | 0.00 | - | 1 | 0 | 199.41% |
© 2022 Yahoo. All rights reserved.
