KeyCorp (KEY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY221216C00012000 | 2022-11-17 3:15PM EST | 12.00 | 6.58 | 4.90 | 5.50 | 0.00 | - | 5 | 0 | 119.53% |
| KEY221216C00013000 | 2022-10-03 10:41AM EST | 13.00 | 3.70 | 5.10 | 5.40 | 0.00 | - | 2 | 3 | 272.27% |
| KEY221216C00014000 | 2022-11-25 11:49AM EST | 14.00 | 5.00 | 3.00 | 3.40 | 0.00 | - | 25 | 0 | 75.00% |
| KEY221216C00015000 | 2022-11-29 3:16PM EST | 15.00 | 3.60 | 2.10 | 2.40 | 0.00 | - | 1 | 6 | 65.63% |
| KEY221216C00016000 | 2022-12-06 3:23PM EST | 16.00 | 1.26 | 1.20 | 1.40 | -1.21 | -48.99% | 2 | 51 | 60.74% |
| KEY221216C00017000 | 2022-12-06 1:59PM EST | 17.00 | 0.50 | 0.50 | 0.60 | -0.29 | -36.71% | 82 | 90 | 45.70% |
| KEY221216C00018000 | 2022-12-06 3:36PM EST | 18.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 144 | 1,021 | 44.34% |
| KEY221216C00019000 | 2022-12-06 2:46PM EST | 19.00 | 0.04 | 0.00 | 0.10 | -0.05 | -55.56% | 46 | 6,454 | 53.52% |
| KEY221216C00020000 | 2022-12-06 3:40PM EST | 20.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 21 | 2,147 | 60.16% |
| KEY221216C00021000 | 2022-12-06 10:48AM EST | 21.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 11 | 1,825 | 74.61% |
| KEY221216C00022000 | 2022-12-06 12:31PM EST | 22.00 | 0.01 | 0.00 | 0.10 | -0.14 | -93.33% | 5 | 475 | 87.50% |
| KEY221216C00023000 | 2022-09-22 12:20PM EST | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 70 | 380 | 99.61% |
| KEY221216C00024000 | 2022-09-29 12:02PM EST | 24.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 29 | 144.14% |
| KEY221216C00025000 | 2022-11-11 10:22AM EST | 25.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 39 | 191.41% |
| KEY221216C00026000 | 2022-06-10 12:53PM EST | 26.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 141.41% |
| KEY221216C00027000 | 2022-08-09 9:19AM EST | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 216.60% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY221216P00010000 | 2022-10-20 2:57PM EST | 10.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 10 | 25 | 289.45% |
| KEY221216P00012000 | 2022-10-12 11:33AM EST | 12.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 207.42% |
| KEY221216P00013000 | 2022-11-29 12:09PM EST | 13.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 76 | 89.06% |
| KEY221216P00014000 | 2022-11-14 12:48PM EST | 14.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 91 | 85.94% |
| KEY221216P00015000 | 2022-11-28 9:43AM EST | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 305 | 56.25% |
| KEY221216P00016000 | 2022-12-06 1:06PM EST | 16.00 | 0.10 | 0.05 | 0.15 | +0.04 | +66.67% | 8 | 519 | 49.81% |
| KEY221216P00017000 | 2022-12-06 3:32PM EST | 17.00 | 0.35 | 0.30 | 0.40 | +0.07 | +25.00% | 65 | 639 | 42.19% |
| KEY221216P00018000 | 2022-12-06 3:40PM EST | 18.00 | 1.00 | 0.90 | 1.05 | +0.25 | +33.33% | 4 | 3,051 | 45.31% |
| KEY221216P00019000 | 2022-12-05 12:01PM EST | 19.00 | 1.50 | 1.75 | 1.95 | 0.00 | - | 2 | 1,194 | 55.08% |
| KEY221216P00020000 | 2022-12-06 9:39AM EST | 20.00 | 2.56 | 2.75 | 3.10 | +0.21 | +8.94% | 25 | 105 | 68.36% |
| KEY221216P00021000 | 2022-12-01 1:27PM EST | 21.00 | 2.35 | 3.70 | 4.10 | 0.00 | - | 1 | 1,283 | 77.34% |
| KEY221216P00022000 | 2022-11-29 3:18PM EST | 22.00 | 3.50 | 4.50 | 5.20 | 0.00 | - | 2 | 5 | 67.19% |
| KEY221216P00023000 | 2022-12-02 10:58AM EST | 23.00 | 4.47 | 5.70 | 6.10 | 0.00 | - | 2 | 15 | 103.13% |
| KEY221216P00024000 | 2022-11-22 2:23PM EST | 24.00 | 5.40 | 6.70 | 7.10 | 0.00 | - | 2 | 19 | 114.84% |
| KEY221216P00025000 | 2022-11-07 10:37AM EST | 25.00 | 6.97 | 7.60 | 8.10 | 0.00 | - | 1 | 0 | 96.88% |
| KEY221216P00026000 | 2022-11-18 1:45PM EST | 26.00 | 7.77 | 8.70 | 9.10 | 0.00 | - | 2 | 0 | 135.94% |
| KEY221216P00027000 | 2022-09-27 11:08AM EST | 27.00 | 11.10 | 7.50 | 10.30 | 0.00 | - | - | 5 | 229.69% |
© 2022 Yahoo. All rights reserved.
