UK markets open in 6 hours 58 minutes

KeyCorp (KEY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.50+0.29 (+1.91%)
At close: 04:00PM EDT
15.51 +0.01 (+0.06%)
After hours: 07:34PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY240719C000030002023-09-12 10:57AM EDT3.008.357.407.600.00--10.00%
KEY240719C000050002024-02-23 2:51PM EDT5.009.3010.0010.200.00-20000.00%
KEY240719C000080002024-02-16 2:44PM EDT8.006.105.757.500.00-1050.00%
KEY240719C000090002023-11-27 2:00PM EDT9.003.295.605.900.00-1100.00%
KEY240719C000100002024-07-15 1:03PM EDT10.005.504.456.55+0.30+5.77%24650.00%
KEY240719C000110002024-07-11 2:35PM EDT11.004.153.505.550.00-112171.88%
KEY240719C000120002024-07-12 3:42PM EDT12.003.303.403.650.00-3761132.81%
KEY240719C000125002024-07-05 1:54PM EDT12.501.602.944.100.00-1919273.83%
KEY240719C000130002024-07-15 1:38PM EDT13.002.531.842.85+0.23+10.00%3844204.30%
KEY240719C000135002024-07-10 11:15AM EDT13.501.571.542.120.00-1248118.75%
KEY240719C000140002024-07-15 3:07PM EDT14.001.561.451.62+0.20+14.71%1796,72267.19%
KEY240719C000145002024-07-15 1:54PM EDT14.501.100.961.21-0.17-13.39%722,07564.06%
KEY240719C000150002024-07-15 3:55PM EDT15.000.620.620.72+0.13+26.53%2526,86557.81%
KEY240719C000155002024-07-15 3:56PM EDT15.500.330.310.33+0.09+37.50%35397050.98%
KEY240719C000160002024-07-15 3:25PM EDT16.000.130.130.16+0.01+8.33%3493,53351.37%
KEY240719C000165002024-07-15 2:28PM EDT16.500.050.040.080.00-1504153.91%
KEY240719C000170002024-07-15 2:49PM EDT17.000.030.020.050.00-2838,47460.94%
KEY240719C000175002024-06-24 9:53AM EDT17.500.030.010.090.00--282.03%
KEY240719C000180002024-07-15 2:04PM EDT18.000.030.010.04-0.06-66.67%380082.81%
KEY240719C000190002024-07-11 11:15AM EDT19.000.080.010.170.00-5069138.28%
KEY240719C000200002024-07-11 10:42AM EDT20.000.080.010.070.00-1594138.28%
KEY240719C000210002024-04-08 9:35AM EDT21.000.080.000.000.00-29250.00%
KEY240719C000220002024-07-12 12:40PM EDT22.000.010.000.110.00-84328188.28%
KEY240719C000230002024-07-15 9:45AM EDT23.000.010.000.040.00-40175.00%
KEY240719C000250002024-01-04 2:02PM EDT25.000.060.000.100.00--6237.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY240719P000030002024-01-10 10:30AM EDT3.000.010.000.000.00-103850.00%
KEY240719P000050002024-02-16 2:57PM EDT5.000.040.000.110.00-132568.75%
KEY240719P000060002024-06-11 10:41AM EDT6.000.010.000.020.00-108375.00%
KEY240719P000070002024-02-12 12:57PM EDT7.000.100.000.170.00-4035443.75%
KEY240719P000080002024-07-11 9:44AM EDT8.000.010.000.020.00-101,086268.75%
KEY240719P000085002024-07-05 12:34PM EDT8.500.010.000.020.00-442442243.75%
KEY240719P000090002024-07-08 10:36AM EDT9.000.010.000.020.00-1,7352,106225.00%
KEY240719P000095002024-07-08 9:32AM EDT9.500.010.000.100.00--1262.50%
KEY240719P000100002024-07-10 12:18PM EDT10.000.010.000.050.00-26776212.50%
KEY240719P000105002024-07-10 10:20AM EDT10.500.010.000.110.00--20220.31%
KEY240719P000110002024-07-11 9:51AM EDT11.000.050.000.020.00-10745150.00%
KEY240719P000115002024-07-12 12:33PM EDT11.500.010.000.030.00--292140.63%
KEY240719P000120002024-07-15 10:13AM EDT12.000.010.000.01-0.01-50.00%1,2231,207106.25%
KEY240719P000125002024-07-15 2:07PM EDT12.500.010.000.04-0.04-80.00%3829110.94%
KEY240719P000130002024-07-15 1:51PM EDT13.000.010.010.02-0.02-66.67%722,87589.06%
KEY240719P000135002024-07-15 9:30AM EDT13.500.050.010.05+0.01+25.00%586682.81%
KEY240719P000140002024-07-15 12:51PM EDT14.000.020.020.05-0.04-66.67%443,17067.19%
KEY240719P000145002024-07-15 1:21PM EDT14.500.050.040.07-0.06-54.55%27755155.47%
KEY240719P000150002024-07-15 3:59PM EDT15.000.150.120.15-0.11-42.31%5562,18751.17%
KEY240719P000155002024-07-15 3:51PM EDT15.500.330.300.34-0.16-32.65%2279152.54%
KEY240719P000160002024-07-15 3:08PM EDT16.000.630.620.69-0.24-27.59%107353.13%
KEY240719P000170002024-06-05 1:42PM EDT17.003.152.974.050.00-163400.00%
KEY240719P000180002024-07-15 10:02AM EDT18.002.582.312.60-1.87-42.02%40114.06%
KEY240719P000185002024-07-12 12:55PM EDT18.503.202.953.150.00--1108.59%
KEY240719P000190002024-07-12 2:45PM EDT19.003.702.914.900.00--3219.53%
KEY240719P000200002024-06-20 2:29PM EDT20.006.333.005.250.00-1540319.53%
KEY240719P000210002024-04-02 9:51AM EDT21.005.756.356.700.00-110400.78%
KEY240719P000220002024-01-30 11:56AM EDT22.007.207.758.950.00-21569.34%
KEY240719P000230002024-02-20 3:48PM EDT23.008.706.207.700.00--0271.09%