KeyCorp (KEY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240510C00013000 | 2024-05-01 9:34AM EDT | 13.00 | 1.71 | 1.96 | 2.07 | 0.00 | - | 6 | 6 | 50.00% |
| KEY240510C00013500 | 2024-04-29 10:09AM EDT | 13.50 | 1.37 | 1.52 | 1.55 | 0.00 | - | 1 | 5 | 125.00% |
| KEY240510C00014000 | 2024-05-10 12:03PM EDT | 14.00 | 1.14 | 0.86 | 1.06 | +0.18 | +18.75% | 25 | 45 | 109.38% |
| KEY240510C00014500 | 2024-05-10 12:36PM EDT | 14.50 | 0.58 | 0.52 | 0.56 | +0.05 | +9.43% | 18 | 809 | 56.25% |
| KEY240510C00015000 | 2024-05-10 1:05PM EDT | 15.00 | 0.05 | 0.05 | 0.07 | -0.06 | -40.00% | 330 | 1,358 | 19.53% |
| KEY240510C00015500 | 2024-05-10 12:58PM EDT | 15.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 89 | 829 | 60.94% |
| KEY240510C00016000 | 2024-05-09 11:18AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 159 | 62.50% |
| KEY240510C00016500 | 2024-05-03 10:25AM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 239 | 96.88% |
| KEY240510C00017000 | 2024-04-10 10:48AM EDT | 17.00 | 0.13 | 0.00 | 1.25 | 0.00 | - | - | 21 | 420.31% |
| KEY240510C00017500 | 2024-04-29 10:23AM EDT | 17.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | 10 | 49 | 614.84% |
| KEY240510C00018000 | 2024-04-16 9:30AM EDT | 18.00 | 0.07 | 0.00 | 1.84 | 0.00 | - | 1 | 6 | 607.81% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240510P00012000 | 2024-05-08 2:28PM EDT | 12.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 246.88% |
| KEY240510P00012500 | 2024-04-18 9:44AM EDT | 12.50 | 0.05 | 0.00 | 1.45 | 0.00 | - | - | 2 | 593.75% |
| KEY240510P00013000 | 2024-04-15 12:11PM EDT | 13.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 125.00% |
| KEY240510P00013500 | 2024-05-07 3:10PM EDT | 13.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 34 | 92 | 171.88% |
| KEY240510P00014000 | 2024-05-10 9:59AM EDT | 14.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 219 | 68.75% |
| KEY240510P00014500 | 2024-05-10 11:27AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 226 | 43.75% |
| KEY240510P00015000 | 2024-05-10 1:03PM EDT | 15.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 57 | 388 | 14.84% |
| KEY240510P00015500 | 2024-05-09 9:38AM EDT | 15.50 | 0.58 | 0.45 | 0.90 | 0.00 | - | 1 | 26 | 121.09% |
| KEY240510P00016000 | 2024-05-03 11:47AM EDT | 16.00 | 1.03 | 0.94 | 1.12 | 0.00 | - | 2 | 3 | 100.00% |
| KEY240510P00017000 | 2024-05-08 3:21PM EDT | 17.00 | 2.06 | 1.89 | 1.99 | 0.00 | - | 7 | 5 | 112.50% |
| KEY240510P00024000 | 2024-05-01 2:33PM EDT | 24.00 | 9.25 | 8.90 | 9.00 | 0.00 | - | - | 3 | 393.75% |
© 2024 Yahoo. All rights reserved.