KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240802C00009000 | 2024-07-25 9:37AM EDT | 9.00 | 6.83 | 7.15 | 9.20 | 0.00 | - | - | - | 466.02% |
| KEY240802C00010500 | 2024-07-19 11:24AM EDT | 10.50 | 5.02 | 5.90 | 7.65 | 0.00 | - | 1 | 1 | 395.31% |
| KEY240802C00012000 | 2024-07-15 11:11AM EDT | 12.00 | 3.57 | 4.40 | 5.25 | 0.00 | - | 1 | 0 | 227.73% |
| KEY240802C00012500 | 2024-07-11 11:32AM EDT | 12.50 | 2.61 | 3.00 | 5.00 | 0.00 | - | - | 1 | 115.63% |
| KEY240802C00013000 | 2024-07-26 3:13PM EDT | 13.00 | 3.40 | 2.96 | 5.50 | +0.84 | +32.81% | 5 | 119 | 254.69% |
| KEY240802C00013500 | 2024-07-19 10:45AM EDT | 13.50 | 2.79 | 2.72 | 3.60 | +0.70 | +33.49% | 1 | 4 | 133.59% |
| KEY240802C00014000 | 2024-07-25 11:10AM EDT | 14.00 | 2.26 | 1.41 | 2.85 | +0.16 | +7.62% | 9 | 36 | 149.61% |
| KEY240802C00014500 | 2024-07-24 3:44PM EDT | 14.50 | 1.39 | 1.58 | 2.27 | 0.00 | - | 4 | 207 | 117.19% |
| KEY240802C00015000 | 2024-07-26 3:20PM EDT | 15.00 | 1.41 | 1.42 | 1.54 | +0.28 | +24.78% | 8 | 272 | 58.59% |
| KEY240802C00015500 | 2024-07-26 3:32PM EDT | 15.50 | 0.95 | 0.97 | 1.22 | +0.18 | +23.38% | 87 | 786 | 52.73% |
| KEY240802C00016000 | 2024-07-26 3:27PM EDT | 16.00 | 0.54 | 0.56 | 0.60 | +0.11 | +25.58% | 121 | 1,630 | 35.55% |
| KEY240802C00016500 | 2024-07-26 3:59PM EDT | 16.50 | 0.30 | 0.25 | 0.32 | +0.13 | +76.47% | 474 | 566 | 37.31% |
| KEY240802C00017000 | 2024-07-26 3:38PM EDT | 17.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 29 | 294 | 31.84% |
| KEY240802C00017500 | 2024-07-23 12:53PM EDT | 17.50 | 0.03 | 0.02 | 0.14 | 0.00 | - | 2 | 53 | 52.93% |
| KEY240802C00018000 | 2024-07-22 10:07AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 64 | 39.06% |
| KEY240802C00019500 | 2024-07-26 1:21PM EDT | 19.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 84 | 3 | 80.47% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240802P00010500 | 2024-07-22 10:38AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 470 | 470 | 131.25% |
| KEY240802P00011000 | 2024-07-22 10:59AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 542 | 542 | 118.75% |
| KEY240802P00011500 | 2024-07-22 11:30AM EDT | 11.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 20 | 45 | 153.13% |
| KEY240802P00012000 | 2024-07-24 9:50AM EDT | 12.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 8 | 77 | 140.63% |
| KEY240802P00012500 | 2024-07-25 10:56AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 87 | 84.38% |
| KEY240802P00013000 | 2024-07-26 3:53PM EDT | 13.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 882 | 85.94% |
| KEY240802P00013500 | 2024-07-25 11:49AM EDT | 13.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 141 | 73.44% |
| KEY240802P00014000 | 2024-07-26 11:48AM EDT | 14.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 10 | 28 | 98.83% |
| KEY240802P00014500 | 2024-07-26 2:54PM EDT | 14.50 | 0.02 | 0.02 | 0.22 | -0.07 | -77.78% | 12 | 56 | 82.81% |
| KEY240802P00015000 | 2024-07-26 12:05PM EDT | 15.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1 | 106 | 48.44% |
| KEY240802P00015500 | 2024-07-26 3:45PM EDT | 15.50 | 0.05 | 0.03 | 0.06 | -0.04 | -44.44% | 29 | 157 | 39.45% |
| KEY240802P00016000 | 2024-07-26 3:07PM EDT | 16.00 | 0.15 | 0.00 | 0.14 | -0.13 | -46.43% | 97 | 226 | 35.55% |
| KEY240802P00016500 | 2024-07-26 2:51PM EDT | 16.50 | 0.36 | 0.06 | 0.32 | -0.56 | -60.87% | 3 | 4 | 32.81% |
| KEY240802P00017000 | 2024-07-26 2:44PM EDT | 17.00 | 0.71 | 0.44 | 0.66 | -0.53 | -42.74% | 1 | 3 | 34.77% |
| KEY240802P00017500 | 2024-07-23 1:50PM EDT | 17.50 | 1.45 | 0.97 | 1.13 | 0.00 | - | 1 | 0 | 44.92% |
| KEY240802P00021000 | 2024-07-17 9:52AM EDT | 21.00 | 4.66 | 3.60 | 4.60 | 0.00 | - | - | 2 | 107.81% |
| KEY240802P00022000 | 2024-07-25 2:08PM EDT | 22.00 | 5.95 | 4.15 | 5.60 | 0.00 | - | 2 | 0 | 123.44% |
© 2024 Yahoo. All rights reserved.