KeyCorp (KEY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240802C00017000 | 2024-07-26 3:38PM EDT | 2024-08-02 | 0.09 | 0.08 | 0.10 | 0.00 | - | 29 | 294 | 31.84% |
| KEY240809C00017000 | 2024-07-26 3:46PM EDT | 2024-08-09 | 0.17 | 0.15 | 0.34 | +0.02 | +13.33% | 154 | 99 | 43.56% |
| KEY240816C00017000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 0.25 | 0.24 | 0.29 | +0.04 | +19.05% | 96 | 741 | 32.23% |
| KEY240823C00017000 | 2024-07-26 3:46PM EDT | 2024-08-23 | 0.31 | 0.16 | 0.60 | +0.15 | +93.75% | 6 | 20 | 45.61% |
| KEY240830C00017000 | 2024-07-26 3:43PM EDT | 2024-08-30 | 0.33 | 0.13 | 0.44 | -0.01 | -2.94% | 54 | 112 | 32.72% |
| KEY240920C00017000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 0.46 | 0.48 | 0.51 | +0.06 | +15.00% | 18 | 3,882 | 28.71% |
| KEY241220C00017000 | 2024-07-26 3:26PM EDT | 2024-12-20 | 1.07 | 1.06 | 1.11 | +0.14 | +15.05% | 30 | 2,937 | 32.23% |
| KEY250117C00017000 | 2024-07-26 10:33AM EDT | 2025-01-17 | 1.12 | 0.96 | 1.26 | +0.07 | +6.67% | 24 | 4,433 | 32.86% |
| KEY250321C00017000 | 2024-07-22 3:53PM EDT | 2025-03-21 | 1.36 | 1.37 | 1.46 | +0.31 | +29.52% | 1 | 9 | 31.93% |
| KEY250620C00017000 | 2024-07-26 12:37PM EDT | 2025-06-20 | 1.52 | 1.64 | 1.82 | -0.06 | -3.80% | 10 | 516 | 32.94% |
| KEY260116C00017000 | 2024-07-26 3:35PM EDT | 2026-01-16 | 2.20 | 2.13 | 2.25 | +0.19 | +9.45% | 108 | 1,951 | 31.13% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240802P00017000 | 2024-07-26 2:44PM EDT | 2024-08-02 | 0.71 | 0.44 | 0.66 | -0.53 | -42.74% | 1 | 3 | 34.77% |
| KEY240809P00017000 | 2024-07-17 10:36AM EDT | 2024-08-09 | 0.91 | 0.10 | 1.29 | 0.00 | - | 4 | 19 | 76.37% |
| KEY240816P00017000 | 2024-07-19 9:44AM EDT | 2024-08-16 | 1.56 | 0.66 | 1.12 | 0.00 | - | 101 | 128 | 51.37% |
| KEY240830P00017000 | 2024-07-22 2:40PM EDT | 2024-08-30 | 1.50 | 0.77 | 1.56 | 0.00 | - | 2 | 4 | 61.62% |
| KEY240920P00017000 | 2024-07-18 1:21PM EDT | 2024-09-20 | 1.60 | 1.08 | 1.12 | 0.00 | - | 6 | 12 | 31.45% |
| KEY241220P00017000 | 2024-07-16 11:06AM EDT | 2024-12-20 | 1.97 | 1.63 | 1.69 | 0.00 | - | 2 | 377 | 33.20% |
| KEY250117P00017000 | 2024-07-25 11:00AM EDT | 2025-01-17 | 1.75 | 1.54 | 1.78 | -0.20 | -10.26% | 4 | 1,682 | 32.42% |
| KEY250620P00017000 | 2024-07-26 2:16PM EDT | 2025-06-20 | 2.29 | 2.04 | 2.49 | -0.30 | -11.58% | 4 | 481 | 35.06% |
| KEY260116P00017000 | 2024-07-26 1:02PM EDT | 2026-01-16 | 2.88 | 2.71 | 3.60 | -0.28 | -8.86% | 13 | 79 | 41.43% |
© 2024 Yahoo. All rights reserved.