KeyCorp (KEY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240426C00015000 | 2024-04-25 3:45PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 280 | 1,479 | 34.38% |
| KEY240503C00015000 | 2024-04-25 3:48PM EDT | 2024-05-03 | 0.13 | 0.13 | 0.15 | -0.15 | -53.57% | 365 | 1,696 | 33.01% |
| KEY240510C00015000 | 2024-04-25 12:37PM EDT | 2024-05-10 | 0.22 | 0.21 | 0.25 | -0.11 | -33.33% | 92 | 167 | 33.59% |
| KEY240517C00015000 | 2024-04-25 2:26PM EDT | 2024-05-17 | 0.29 | 0.31 | 0.33 | -0.17 | -36.96% | 41 | 4,482 | 33.79% |
| KEY240524C00015000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 0.40 | 0.19 | 0.55 | -0.14 | -25.93% | 1 | 336 | 43.07% |
| KEY240531C00015000 | 2024-04-24 2:26PM EDT | 2024-05-31 | 0.40 | 0.37 | 0.43 | -0.10 | -20.00% | 1 | 1,660 | 32.23% |
| KEY240621C00015000 | 2024-04-25 2:26PM EDT | 2024-06-21 | 0.53 | 0.53 | 0.56 | -0.12 | -18.46% | 142 | 8,031 | 31.40% |
| KEY240719C00015000 | 2024-04-25 1:53PM EDT | 2024-07-19 | 0.73 | 0.74 | 0.78 | -0.14 | -16.09% | 8 | 1,847 | 33.59% |
| KEY240920C00015000 | 2024-04-25 9:40AM EDT | 2024-09-20 | 1.10 | 1.03 | 1.08 | +0.11 | +11.11% | 1 | 327 | 33.59% |
| KEY250117C00015000 | 2024-04-25 2:28PM EDT | 2025-01-17 | 1.49 | 1.48 | 1.57 | -0.12 | -7.45% | 316 | 9,017 | 34.86% |
| KEY250620C00015000 | 2024-04-24 12:21PM EDT | 2025-06-20 | 2.03 | 1.73 | 2.00 | 0.00 | - | 1 | 115 | 34.67% |
| KEY260116C00015000 | 2024-04-25 2:42PM EDT | 2026-01-16 | 2.35 | 2.16 | 2.58 | -0.06 | -2.49% | 5 | 916 | 35.96% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240426P00015000 | 2024-04-25 12:59PM EDT | 2024-04-26 | 0.41 | 0.37 | 0.55 | +0.22 | +115.79% | 90 | 331 | 72.66% |
| KEY240503P00015000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 0.50 | 0.30 | 0.53 | +0.06 | +13.64% | 63 | 237 | 31.84% |
| KEY240510P00015000 | 2024-04-19 3:51PM EDT | 2024-05-10 | 0.94 | 0.48 | 0.61 | 0.00 | - | 1 | 98 | 31.06% |
| KEY240517P00015000 | 2024-04-25 12:10PM EDT | 2024-05-17 | 0.70 | 0.64 | 0.66 | +0.12 | +20.69% | 57 | 1,720 | 29.49% |
| KEY240524P00015000 | 2024-04-25 10:39AM EDT | 2024-05-24 | 0.85 | 0.80 | 0.91 | +0.09 | +11.84% | 2 | 117 | 41.21% |
| KEY240531P00015000 | 2024-04-19 11:21AM EDT | 2024-05-31 | 0.84 | 0.83 | 1.54 | 0.00 | - | 1 | 1 | 52.05% |
| KEY240621P00015000 | 2024-04-25 11:48AM EDT | 2024-06-21 | 1.09 | 0.98 | 1.03 | +0.25 | +29.76% | 4 | 1,235 | 34.86% |
| KEY240719P00015000 | 2024-04-24 3:40PM EDT | 2024-07-19 | 1.02 | 1.15 | 1.19 | 0.00 | - | 33 | 954 | 34.33% |
| KEY240920P00015000 | 2024-04-23 1:47PM EDT | 2024-09-20 | 1.44 | 1.47 | 1.51 | 0.00 | - | 1 | 85 | 34.67% |
| KEY250117P00015000 | 2024-04-25 10:04AM EDT | 2025-01-17 | 2.06 | 1.75 | 2.12 | +0.26 | +14.44% | 15 | 1,645 | 38.09% |
| KEY250620P00015000 | 2024-04-12 10:09AM EDT | 2025-06-20 | 2.70 | 2.14 | 2.67 | 0.00 | - | 1 | 3 | 39.21% |
| KEY260116P00015000 | 2024-04-16 1:47PM EDT | 2026-01-16 | 3.15 | 2.57 | 3.05 | 0.00 | - | 1 | 330 | 37.06% |
© 2024 Yahoo. All rights reserved.