Canada markets closed

KeyCorp (KEY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.16-0.29 (-1.66%)
At close: 04:00PM EST
17.14 -0.02 (-0.12%)
After hours: 07:34PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY221216C000120002022-11-17 3:15PM EST12.006.584.905.500.00-50119.53%
KEY221216C000130002022-10-03 10:41AM EST13.003.705.105.400.00-23272.27%
KEY221216C000140002022-11-25 11:49AM EST14.005.003.003.400.00-25075.00%
KEY221216C000150002022-11-29 3:16PM EST15.003.602.102.400.00-1665.63%
KEY221216C000160002022-12-06 3:23PM EST16.001.261.201.40-1.21-48.99%25160.74%
KEY221216C000170002022-12-06 1:59PM EST17.000.500.500.60-0.29-36.71%829045.70%
KEY221216C000180002022-12-06 3:36PM EST18.000.150.100.20-0.10-40.00%1441,02144.34%
KEY221216C000190002022-12-06 2:46PM EST19.000.040.000.10-0.05-55.56%466,45453.52%
KEY221216C000200002022-12-06 3:40PM EST20.000.050.000.10+0.02+66.67%212,14760.16%
KEY221216C000210002022-12-06 10:48AM EST21.000.050.000.10+0.01+25.00%111,82574.61%
KEY221216C000220002022-12-06 12:31PM EST22.000.010.000.10-0.14-93.33%547587.50%
KEY221216C000230002022-09-22 12:20PM EST23.000.050.000.100.00-7038099.61%
KEY221216C000240002022-09-29 12:02PM EST24.000.050.000.350.00-529144.14%
KEY221216C000250002022-11-11 10:22AM EST25.000.090.000.750.00-239191.41%
KEY221216C000260002022-06-10 12:53PM EST26.000.100.000.150.00-126141.41%
KEY221216C000270002022-08-09 9:19AM EST27.000.100.000.750.00-312216.60%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY221216P000100002022-10-20 2:57PM EST10.000.100.000.800.00-1025289.45%
KEY221216P000120002022-10-12 11:33AM EST12.000.200.000.750.00-164207.42%
KEY221216P000130002022-11-29 12:09PM EST13.000.130.000.050.00-17689.06%
KEY221216P000140002022-11-14 12:48PM EST14.000.030.000.150.00-1009185.94%
KEY221216P000150002022-11-28 9:43AM EST15.000.040.000.050.00-1030556.25%
KEY221216P000160002022-12-06 1:06PM EST16.000.100.050.15+0.04+66.67%851949.81%
KEY221216P000170002022-12-06 3:32PM EST17.000.350.300.40+0.07+25.00%6563942.19%
KEY221216P000180002022-12-06 3:40PM EST18.001.000.901.05+0.25+33.33%43,05145.31%
KEY221216P000190002022-12-05 12:01PM EST19.001.501.751.950.00-21,19455.08%
KEY221216P000200002022-12-06 9:39AM EST20.002.562.753.10+0.21+8.94%2510568.36%
KEY221216P000210002022-12-01 1:27PM EST21.002.353.704.100.00-11,28377.34%
KEY221216P000220002022-11-29 3:18PM EST22.003.504.505.200.00-2567.19%
KEY221216P000230002022-12-02 10:58AM EST23.004.475.706.100.00-215103.13%
KEY221216P000240002022-11-22 2:23PM EST24.005.406.707.100.00-219114.84%
KEY221216P000250002022-11-07 10:37AM EST25.006.977.608.100.00-1096.88%
KEY221216P000260002022-11-18 1:45PM EST26.007.778.709.100.00-20135.94%
KEY221216P000270002022-09-27 11:08AM EST27.0011.107.5010.300.00--5229.69%