KeyCorp (KEY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240802C00015000 | 2024-07-26 3:20PM EDT | 2024-08-02 | 1.41 | 1.42 | 1.54 | +0.28 | +24.78% | 8 | 272 | 58.59% |
| KEY240809C00015000 | 2024-07-26 12:48PM EDT | 2024-08-09 | 1.32 | 1.46 | 1.89 | +0.12 | +10.00% | 6 | 67 | 58.79% |
| KEY240816C00015000 | 2024-07-26 3:13PM EDT | 2024-08-16 | 1.51 | 1.34 | 1.74 | +0.17 | +12.69% | 7 | 2,185 | 53.81% |
| KEY240823C00015000 | 2024-07-26 10:04AM EDT | 2024-08-23 | 1.55 | 1.36 | 1.74 | +0.30 | +24.00% | 100 | 152 | 46.58% |
| KEY240830C00015000 | 2024-07-24 3:05PM EDT | 2024-08-30 | 1.37 | 1.37 | 1.80 | +0.23 | +20.18% | 20 | 101 | 45.61% |
| KEY240920C00015000 | 2024-07-26 11:02AM EDT | 2024-09-20 | 1.61 | 1.44 | 1.79 | +0.11 | +7.33% | 55 | 2,344 | 35.55% |
| KEY241220C00015000 | 2024-07-25 11:10AM EDT | 2024-12-20 | 2.01 | 1.87 | 2.25 | +0.10 | +5.24% | 1 | 1,114 | 35.25% |
| KEY250117C00015000 | 2024-07-26 3:37PM EDT | 2025-01-17 | 2.25 | 2.25 | 2.33 | +0.15 | +7.14% | 172 | 10,023 | 34.33% |
| KEY250620C00015000 | 2024-07-25 3:37PM EDT | 2025-06-20 | 2.50 | 2.66 | 3.15 | -0.02 | -0.79% | 4 | 275 | 39.65% |
| KEY260116C00015000 | 2024-07-26 10:40AM EDT | 2026-01-16 | 3.15 | 3.10 | 3.40 | +0.31 | +10.92% | 5 | 1,094 | 34.42% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240802P00015000 | 2024-07-26 12:05PM EDT | 2024-08-02 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1 | 106 | 48.44% |
| KEY240809P00015000 | 2024-07-25 11:26AM EDT | 2024-08-09 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 1 | 277 | 36.33% |
| KEY240816P00015000 | 2024-07-26 3:26PM EDT | 2024-08-16 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 22 | 9,097 | 33.79% |
| KEY240823P00015000 | 2024-07-26 3:25PM EDT | 2024-08-23 | 0.11 | 0.08 | 0.22 | -0.12 | -52.17% | 2 | 77 | 41.99% |
| KEY240830P00015000 | 2024-07-25 11:47AM EDT | 2024-08-30 | 0.23 | 0.13 | 0.20 | 0.00 | - | 3 | 105 | 36.13% |
| KEY240920P00015000 | 2024-07-26 12:34PM EDT | 2024-09-20 | 0.31 | 0.25 | 0.27 | -0.04 | -11.43% | 33 | 2,468 | 32.42% |
| KEY241220P00015000 | 2024-07-25 1:09PM EDT | 2024-12-20 | 0.78 | 0.71 | 0.77 | -0.02 | -2.50% | 5 | 2,675 | 34.72% |
| KEY250117P00015000 | 2024-07-26 3:42PM EDT | 2025-01-17 | 0.84 | 0.73 | 0.87 | -0.16 | -16.00% | 27 | 2,187 | 34.33% |
| KEY250321P00015000 | 2024-07-24 11:39AM EDT | 2025-03-21 | 1.16 | 0.83 | 1.10 | 0.00 | - | 30 | 30 | 34.33% |
| KEY250620P00015000 | 2024-07-26 2:16PM EDT | 2025-06-20 | 1.36 | 1.10 | 1.56 | -0.06 | -4.23% | 5 | 208 | 37.40% |
| KEY260116P00015000 | 2024-07-26 1:02PM EDT | 2026-01-16 | 1.95 | 1.80 | 1.94 | -0.02 | -1.02% | 18 | 418 | 34.45% |
© 2024 Yahoo. All rights reserved.