KeyCorp (KEY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY230217C00012000 | 2022-12-19 3:29PM EST | 12.00 | 4.70 | 5.10 | 5.50 | 0.00 | - | - | 1 | 0.00% |
| KEY230217C00013000 | 2023-01-20 3:19PM EST | 13.00 | 4.50 | 6.20 | 7.20 | 0.00 | - | 1 | 1 | 163.28% |
| KEY230217C00014000 | 2023-01-24 10:09AM EST | 14.00 | 4.00 | 5.80 | 6.20 | 0.00 | - | 2 | 0 | 140.23% |
| KEY230217C00015000 | 2023-02-01 1:17PM EST | 15.00 | 4.54 | 4.70 | 5.20 | 0.00 | - | 2 | 7 | 118.75% |
| KEY230217C00016000 | 2023-02-01 3:59PM EST | 16.00 | 3.77 | 3.80 | 4.20 | 0.00 | - | 4 | 444 | 97.85% |
| KEY230217C00017000 | 2023-02-03 1:43PM EST | 17.00 | 2.94 | 2.60 | 3.20 | +0.19 | +6.91% | 12 | 835 | 77.73% |
| KEY230217C00018000 | 2023-02-03 3:38PM EST | 18.00 | 1.98 | 1.85 | 2.15 | -0.06 | -2.94% | 16 | 2,266 | 51.76% |
| KEY230217C00019000 | 2023-02-03 3:49PM EST | 19.00 | 0.95 | 1.05 | 1.20 | -0.25 | -20.83% | 37 | 3,548 | 37.11% |
| KEY230217C00020000 | 2023-02-03 3:41PM EST | 20.00 | 0.40 | 0.35 | 0.45 | -0.06 | -13.04% | 136 | 669 | 29.20% |
| KEY230217C00021000 | 2023-02-03 12:33PM EST | 21.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 108 | 96 | 27.15% |
| KEY230217C00022000 | 2023-02-02 11:19AM EST | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 53 | 42.58% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY230217P00012000 | 2022-12-28 3:23PM EST | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 129.69% |
| KEY230217P00013000 | 2023-01-04 12:00PM EST | 13.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 1 | 125.00% |
| KEY230217P00014000 | 2023-01-24 12:02PM EST | 14.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 77 | 122.27% |
| KEY230217P00015000 | 2023-01-25 11:49AM EST | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,663 | 78.13% |
| KEY230217P00016000 | 2023-01-31 11:12AM EST | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,390 | 63.28% |
| KEY230217P00017000 | 2023-02-02 3:26PM EST | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 317 | 55.47% |
| KEY230217P00018000 | 2023-02-02 9:32AM EST | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 1,434 | 39.84% |
| KEY230217P00019000 | 2023-02-03 3:44PM EST | 19.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 16 | 799 | 34.38% |
| KEY230217P00020000 | 2023-02-03 2:08PM EST | 20.00 | 0.45 | 0.35 | 0.40 | 0.00 | - | 87 | 93 | 27.15% |
| KEY230217P00021000 | 2023-02-01 11:37AM EST | 21.00 | 1.55 | 1.00 | 1.15 | 0.00 | - | 2 | 2 | 33.59% |
| KEY230217P00024000 | 2023-02-01 10:29AM EST | 24.00 | 4.20 | 2.40 | 5.60 | 0.00 | - | 3 | 0 | 196.39% |
| KEY230217P00025000 | 2022-12-22 11:23AM EST | 25.00 | 8.16 | 7.40 | 7.80 | 0.00 | - | - | 0 | 281.45% |
© 2023 Yahoo. All rights reserved.
