Canada Markets closed

KeyCorp (KEY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.24+0.34 (+1.37%)
At close: 04:00PM EST
25.35 +0.11 (+0.44%)
After hours: 07:32PM EST
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY220218C000160002021-12-22 3:39PM EST16.006.708.608.800.00--00.00%
KEY220218C000190002022-01-04 3:00PM EST19.005.815.705.900.00-580.00%
KEY220218C000210002021-12-29 10:22AM EST21.002.653.704.000.00-330.00%
KEY220218C000220002022-01-04 11:11AM EST22.002.952.853.000.00-2890.00%
KEY220218C000230002022-01-04 12:18PM EST23.002.152.002.150.00-171590.00%
KEY220218C000240002022-01-05 3:47PM EST24.001.451.301.45-0.02-1.36%2822826.37%
KEY220218C000250002022-01-05 3:59PM EST25.000.820.750.90-0.08-8.89%872,51030.76%
KEY220218C000260002022-01-05 11:25AM EST26.000.600.450.50+0.12+25.00%20223632.13%
KEY220218C000280002022-01-04 10:09AM EST28.000.100.050.150.00-111136.04%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY220218P000150002021-12-27 10:03AM EST15.000.090.000.000.00--350.00%
KEY220218P000190002021-12-27 10:25AM EST19.000.170.000.000.00-5011525.00%
KEY220218P000200002021-12-27 10:25AM EST20.000.240.000.000.00-5010025.00%
KEY220218P000210002022-01-05 11:20AM EST21.000.100.100.200.00-27056.64%
KEY220218P000220002022-01-05 9:30AM EST22.000.200.150.30-0.45-69.23%114551.56%
KEY220218P000230002022-01-05 12:21PM EST23.000.300.350.45-0.03-9.09%356652.54%
KEY220218P000240002022-01-05 2:23PM EST24.000.550.650.75-0.05-8.33%32951.76%
KEY220218P000250002022-01-05 2:32PM EST25.000.951.051.25-0.10-9.52%1241250.39%