KeyCorp (KEY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY220121C00003000 | 2021-11-10 6:49AM EST | 3.00 | 17.29 | 19.70 | 20.00 | 0.00 | - | 2 | 0 | 0.00% |
| KEY220121C00005000 | 2021-11-26 12:37PM EST | 5.00 | 17.90 | 17.60 | 17.80 | 0.00 | - | 100 | 53 | 0.00% |
| KEY220121C00008000 | 2021-11-29 11:55AM EST | 8.00 | 14.80 | 15.20 | 15.40 | 0.00 | - | 3 | 27 | 0.00% |
| KEY220121C00010000 | 2022-01-03 3:46PM EST | 10.00 | 14.00 | 13.40 | 14.80 | 0.00 | - | 4 | 90 | 0.00% |
| KEY220121C00013000 | 2022-01-05 1:29PM EST | 13.00 | 12.06 | 11.60 | 11.80 | +1.56 | +14.86% | 200 | 260 | 0.00% |
| KEY220121C00015000 | 2021-12-29 12:37PM EST | 15.00 | 8.38 | 9.60 | 9.80 | 0.00 | - | 20 | 434 | 0.00% |
| KEY220121C00017000 | 2022-01-03 9:44AM EST | 17.00 | 6.70 | 7.60 | 7.80 | 0.00 | - | 50 | 138 | 0.00% |
| KEY220121C00020000 | 2022-01-05 1:39PM EST | 20.00 | 5.00 | 4.60 | 4.80 | +0.17 | +3.52% | 18 | 3,099 | 0.00% |
| KEY220121C00021000 | 2021-12-22 10:40AM EST | 21.00 | 2.00 | 3.60 | 3.80 | 0.00 | - | 2 | 31 | 0.00% |
| KEY220121C00022000 | 2022-01-05 11:14AM EST | 22.00 | 3.20 | 2.65 | 2.85 | +0.30 | +10.34% | 12 | 6,497 | 0.00% |
| KEY220121C00023000 | 2022-01-05 11:10AM EST | 23.00 | 2.10 | 1.75 | 1.90 | +0.20 | +10.53% | 27 | 1,244 | 0.00% |
| KEY220121C00024000 | 2022-01-05 3:52PM EST | 24.00 | 1.05 | 0.95 | 1.10 | -0.02 | -1.87% | 146 | 2,515 | 0.00% |
| KEY220121C00025000 | 2022-01-05 3:47PM EST | 25.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 243 | 1,735 | 0.00% |
| KEY220121C00026000 | 2022-01-05 1:43PM EST | 26.00 | 0.24 | 0.10 | 0.20 | +0.04 | +20.00% | 146 | 332 | 48.44% |
| KEY220121C00027000 | 2022-01-04 1:59PM EST | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 83 | 613 | 55.86% |
| KEY220121C00030000 | 2021-11-23 3:37PM EST | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 162 | 128.13% |
| KEY220121C00035000 | 2021-10-22 8:44AM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,261 | 196.88% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY220121P00003000 | 2021-11-10 6:49AM EST | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 23 | 1,250.00% |
| KEY220121P00005000 | 2021-11-10 6:49AM EST | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 76 | 950.00% |
| KEY220121P00008000 | 2021-11-10 6:49AM EST | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 389 | 681.25% |
| KEY220121P00010000 | 2021-10-26 8:44AM EST | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 160 | 1,365 | 556.25% |
| KEY220121P00013000 | 2021-12-09 2:10PM EST | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,748 | 412.50% |
| KEY220121P00015000 | 2021-12-21 11:11AM EST | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 2,796 | 368.75% |
| KEY220121P00017000 | 2021-12-29 9:30AM EST | 17.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 2,422 | 262.50% |
| KEY220121P00018000 | 2021-12-20 1:02PM EST | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| KEY220121P00019000 | 2022-01-04 12:03PM EST | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 107 | 50.00% |
| KEY220121P00020000 | 2022-01-04 2:42PM EST | 20.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 10 | 3,383 | 168.75% |
| KEY220121P00021000 | 2022-01-04 12:10PM EST | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 420 | 50.00% |
| KEY220121P00022000 | 2022-01-05 2:39PM EST | 22.00 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 41 | 4,500 | 126.56% |
| KEY220121P00023000 | 2022-01-04 1:23PM EST | 23.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 19 | 324 | 128.13% |
| KEY220121P00024000 | 2022-01-05 12:28PM EST | 24.00 | 0.20 | 0.30 | 0.35 | -0.06 | -23.08% | 11 | 235 | 123.83% |
| KEY220121P00025000 | 2022-01-05 2:18PM EST | 25.00 | 0.55 | 0.70 | 0.80 | -0.10 | -15.38% | 77 | 1,020 | 136.33% |
| KEY220121P00027000 | 2021-11-10 6:49AM EST | 27.00 | 5.10 | 4.00 | 4.30 | 0.00 | - | 1 | 22 | 439.65% |
| KEY220121P00030000 | 2022-01-05 3:45PM EST | 30.00 | 5.20 | 5.20 | 5.40 | -2.44 | -31.94% | 2 | 0 | 305.86% |
| KEY220121P00035000 | 2021-11-05 1:24PM EST | 35.00 | 11.60 | 11.50 | 12.40 | 0.00 | - | 2 | 2 | 698.44% |
