KeyCorp (KEY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240503C00008000 | 2024-04-18 9:51AM EDT | 8.00 | 6.30 | 6.55 | 8.65 | 0.00 | - | - | 1 | 816.41% |
| KEY240503C00012000 | 2024-04-17 1:02PM EDT | 12.00 | 2.35 | 2.66 | 2.90 | 0.00 | - | - | 2 | 160.16% |
| KEY240503C00013000 | 2024-04-18 3:59PM EDT | 13.00 | 1.45 | 1.21 | 2.59 | 0.00 | - | 30 | 12 | 151.56% |
| KEY240503C00013500 | 2024-04-22 10:36AM EDT | 13.50 | 1.13 | 1.17 | 2.63 | 0.00 | - | 1 | 2 | 235.55% |
| KEY240503C00014000 | 2024-05-01 10:15AM EDT | 14.00 | 0.73 | 0.50 | 1.48 | +0.15 | +25.86% | 13 | 106 | 108.98% |
| KEY240503C00014500 | 2024-05-01 3:53PM EDT | 14.50 | 0.35 | 0.30 | 0.46 | +0.08 | +29.63% | 97 | 917 | 65.23% |
| KEY240503C00015000 | 2024-05-01 3:28PM EDT | 15.00 | 0.17 | 0.07 | 0.14 | +0.11 | +183.33% | 433 | 2,424 | 48.44% |
| KEY240503C00015500 | 2024-05-01 3:25PM EDT | 15.50 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 461 | 500 | 52.73% |
| KEY240503C00016000 | 2024-05-01 2:44PM EDT | 16.00 | 0.01 | 0.00 | 0.19 | -0.01 | -50.00% | 3 | 562 | 89.06% |
| KEY240503C00016500 | 2024-04-30 11:37AM EDT | 16.50 | 0.01 | 0.00 | 1.83 | 0.00 | - | 4 | 125 | 294.92% |
| KEY240503C00017000 | 2024-04-22 9:48AM EDT | 17.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 71 | 351.95% |
| KEY240503C00017500 | 2024-04-04 10:45AM EDT | 17.50 | 0.10 | 0.00 | 1.21 | 0.00 | - | 14 | 40 | 282.03% |
| KEY240503C00018000 | 2024-04-05 12:01PM EDT | 18.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 21 | 33 | 401.56% |
| KEY240503C00018500 | 2024-04-01 10:17AM EDT | 18.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 2 | 300.78% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240503P00011500 | 2024-04-10 12:30PM EDT | 11.50 | 0.03 | 0.00 | 2.12 | 0.00 | - | - | 1 | 496.09% |
| KEY240503P00012000 | 2024-03-28 11:23AM EDT | 12.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 60 | 18 | 160.16% |
| KEY240503P00012500 | 2024-04-17 1:01PM EDT | 12.50 | 0.08 | 0.00 | 2.13 | 0.00 | - | - | 6 | 404.69% |
| KEY240503P00013000 | 2024-05-01 3:12PM EDT | 13.00 | 0.02 | 0.00 | 0.04 | -0.12 | -85.71% | 40 | 151 | 81.25% |
| KEY240503P00013500 | 2024-05-01 12:10PM EDT | 13.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 154 | 57.81% |
| KEY240503P00014000 | 2024-05-01 3:25PM EDT | 14.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 21 | 725 | 51.56% |
| KEY240503P00014500 | 2024-05-01 3:31PM EDT | 14.50 | 0.04 | 0.08 | 0.11 | -0.14 | -77.78% | 73 | 931 | 37.50% |
| KEY240503P00015000 | 2024-05-01 3:55PM EDT | 15.00 | 0.35 | 0.21 | 0.38 | -0.16 | -31.37% | 89 | 386 | 37.89% |
| KEY240503P00015500 | 2024-04-26 3:47PM EDT | 15.50 | 0.50 | 0.75 | 2.88 | -0.29 | -36.71% | 6 | 85 | 253.91% |
| KEY240503P00016000 | 2024-05-01 2:30PM EDT | 16.00 | 1.22 | 1.24 | 2.59 | -0.26 | -17.57% | 20 | 0 | 208.98% |
© 2024 Yahoo. All rights reserved.