KeyCorp (KEY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240426C00012000 | 2024-03-07 3:04PM EDT | 12.00 | 3.20 | 2.62 | 3.85 | 0.00 | - | - | 1 | 312.11% |
| KEY240426C00013000 | 2024-04-19 12:42PM EDT | 13.00 | 1.60 | 1.49 | 2.23 | 0.00 | - | 4 | 6 | 135.94% |
| KEY240426C00013500 | 2024-04-19 12:34PM EDT | 13.50 | 1.16 | 1.01 | 1.44 | 0.00 | - | 5 | 14 | 128.91% |
| KEY240426C00014000 | 2024-04-23 10:20AM EDT | 14.00 | 0.62 | 0.72 | 0.85 | +0.07 | +12.73% | 44 | 223 | 57.03% |
| KEY240426C00014500 | 2024-04-23 2:30PM EDT | 14.50 | 0.34 | 0.24 | 0.35 | +0.04 | +13.33% | 91 | 775 | 42.19% |
| KEY240426C00015000 | 2024-04-23 2:15PM EDT | 15.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 210 | 1,206 | 34.77% |
| KEY240426C00015500 | 2024-04-23 1:00PM EDT | 15.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 24 | 480 | 40.63% |
| KEY240426C00016000 | 2024-04-23 10:27AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 29 | 505 | 51.56% |
| KEY240426C00016500 | 2024-04-23 2:45PM EDT | 16.50 | 0.05 | 0.01 | 0.05 | +0.04 | +400.00% | 44 | 257 | 81.25% |
| KEY240426C00017000 | 2024-04-18 9:35AM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 6,176 | 93.75% |
| KEY240426C00017500 | 2024-04-02 10:05AM EDT | 17.50 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 38 | 128.13% |
| KEY240426C00018000 | 2024-03-28 11:01AM EDT | 18.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 1 | 11 | 310.55% |
| KEY240426C00019500 | 2024-04-03 3:18PM EDT | 19.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 8 | 8 | 181.25% |
| KEY240426C00022500 | 2024-04-03 3:18PM EDT | 22.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 251.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240426P00002500 | 2024-03-20 1:19PM EDT | 2.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 7 | 750.00% |
| KEY240426P00011500 | 2024-03-27 12:23PM EDT | 11.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 80 | 35 | 131.25% |
| KEY240426P00012500 | 2024-04-05 1:51PM EDT | 12.50 | 0.03 | 0.00 | 0.13 | 0.00 | - | 2,000 | 2,000 | 132.81% |
| KEY240426P00013000 | 2024-04-22 11:34AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,112 | 65.63% |
| KEY240426P00013500 | 2024-04-23 2:21PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 173 | 53.13% |
| KEY240426P00014000 | 2024-04-23 2:40PM EDT | 14.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 22 | 415 | 44.53% |
| KEY240426P00014500 | 2024-04-23 3:07PM EDT | 14.50 | 0.09 | 0.08 | 0.11 | -0.07 | -43.75% | 40 | 377 | 37.89% |
| KEY240426P00015000 | 2024-04-23 12:21PM EDT | 15.00 | 0.37 | 0.32 | 0.36 | -0.08 | -17.78% | 603 | 312 | 34.77% |
| KEY240426P00015500 | 2024-04-22 9:55AM EDT | 15.50 | 0.87 | 0.60 | 0.90 | 0.00 | - | 1 | 146 | 71.88% |
| KEY240426P00016000 | 2024-04-22 10:13AM EDT | 16.00 | 1.41 | 1.06 | 1.35 | 0.00 | - | 70 | 70 | 80.47% |
| KEY240426P00016500 | 2024-04-11 10:07AM EDT | 16.50 | 1.96 | 1.55 | 2.20 | 0.00 | - | 10 | 33 | 109.38% |
| KEY240426P00017000 | 2024-04-11 1:20PM EDT | 17.00 | 2.25 | 1.86 | 2.51 | 0.00 | - | - | 3 | 170.31% |
| KEY240426P00018000 | 2024-04-18 9:35AM EDT | 18.00 | 3.40 | 2.87 | 4.25 | 0.00 | - | - | 50 | 224.22% |
© 2024 Yahoo. All rights reserved.