Canada Markets closed

KeyCorp (KEY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.59-1.01 (-3.80%)
At close: 04:00PM EST
25.33 -0.26 (-1.02%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY220121C000030002021-11-10 6:49AM EST3.0017.2919.7020.000.00-200.00%
KEY220121C000050002021-11-26 12:37PM EST5.0017.9017.6017.800.00-100530.00%
KEY220121C000080002021-11-29 11:55AM EST8.0014.8015.2015.400.00-3270.00%
KEY220121C000100002022-01-03 3:46PM EST10.0014.0013.4014.800.00-4900.00%
KEY220121C000130002022-01-05 1:29PM EST13.0012.0611.6011.80+1.56+14.86%2002600.00%
KEY220121C000150002021-12-29 12:37PM EST15.008.389.609.800.00-204340.00%
KEY220121C000170002022-01-03 9:44AM EST17.006.707.607.800.00-501380.00%
KEY220121C000200002022-01-05 1:39PM EST20.005.004.604.80+0.17+3.52%183,0990.00%
KEY220121C000210002021-12-22 10:40AM EST21.002.003.603.800.00-2310.00%
KEY220121C000220002022-01-05 11:14AM EST22.003.202.652.85+0.30+10.34%126,4970.00%
KEY220121C000230002022-01-05 11:10AM EST23.002.101.751.90+0.20+10.53%271,2440.00%
KEY220121C000240002022-01-05 3:52PM EST24.001.050.951.10-0.02-1.87%1462,5150.00%
KEY220121C000250002022-01-05 3:47PM EST25.000.500.400.500.00-2431,7350.00%
KEY220121C000260002022-01-05 1:43PM EST26.000.240.100.20+0.04+20.00%14633248.44%
KEY220121C000270002022-01-04 1:59PM EST27.000.050.000.100.00-8361355.86%
KEY220121C000300002021-11-23 3:37PM EST30.000.050.000.100.00-1162128.13%
KEY220121C000350002021-10-22 8:44AM EST35.000.050.000.050.00-11,261196.88%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY220121P000030002021-11-10 6:49AM EST3.000.050.000.050.00-20231,250.00%
KEY220121P000050002021-11-10 6:49AM EST5.000.010.000.050.00-176950.00%
KEY220121P000080002021-11-10 6:49AM EST8.000.050.000.050.00-2389681.25%
KEY220121P000100002021-10-26 8:44AM EST10.000.050.000.050.00-1601,365556.25%
KEY220121P000130002021-12-09 2:10PM EST13.000.030.000.050.00-11,748412.50%
KEY220121P000150002021-12-21 11:11AM EST15.000.050.000.100.00-92,796368.75%
KEY220121P000170002021-12-29 9:30AM EST17.000.040.000.050.00-102,422262.50%
KEY220121P000180002021-12-20 1:02PM EST18.000.100.000.000.00--2050.00%
KEY220121P000190002022-01-04 12:03PM EST19.000.030.000.000.00-610750.00%
KEY220121P000200002022-01-04 2:42PM EST20.000.020.000.05-0.01-33.33%103,383168.75%
KEY220121P000210002022-01-04 12:10PM EST21.000.050.000.000.00-942050.00%
KEY220121P000220002022-01-05 2:39PM EST22.000.060.000.10-0.02-25.00%414,500126.56%
KEY220121P000230002022-01-04 1:23PM EST23.000.140.100.200.00-19324128.13%
KEY220121P000240002022-01-05 12:28PM EST24.000.200.300.35-0.06-23.08%11235123.83%
KEY220121P000250002022-01-05 2:18PM EST25.000.550.700.80-0.10-15.38%771,020136.33%
KEY220121P000270002021-11-10 6:49AM EST27.005.104.004.300.00-122439.65%
KEY220121P000300002022-01-05 3:45PM EST30.005.205.205.40-2.44-31.94%20305.86%
KEY220121P000350002021-11-05 1:24PM EST35.0011.6011.5012.400.00-22698.44%