UK markets closed

KeyCorp (KEY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.59+0.03 (+0.19%)
At close: 04:00PM EDT
15.60 +0.01 (+0.06%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY240920C000080002024-07-08 10:40AM EDT8.006.056.608.700.00-5690.63%
KEY240920C000090002024-05-16 3:34PM EDT9.006.424.454.550.00-10100.00%
KEY240920C000100002024-06-21 9:46AM EDT10.003.654.956.550.00-111378.91%
KEY240920C000110002024-07-05 11:38AM EDT11.003.203.905.500.00-11,78559.38%
KEY240920C000120002024-07-16 3:15PM EDT12.004.062.733.800.00-229056.64%
KEY240920C000130002024-07-17 11:03AM EDT13.003.402.443.150.00-3017764.84%
KEY240920C000140002024-07-19 2:56PM EDT14.001.881.462.02-0.02-1.05%91,34742.68%
KEY240920C000150002024-07-19 1:43PM EDT15.001.110.331.27-0.01-0.89%2332,28037.65%
KEY240920C000160002024-07-19 3:02PM EDT16.000.560.520.550.00-1043,44228.42%
KEY240920C000170002024-07-19 3:32PM EDT17.000.260.230.260.00-153,40428.71%
KEY240920C000180002024-07-18 12:26PM EDT18.000.140.090.140.00-221,90831.06%
KEY240920C000190002024-07-17 2:52PM EDT19.000.130.030.130.00-7475837.79%
KEY240920C000200002024-06-11 12:45PM EDT20.000.050.000.490.00-410753.13%
KEY240920C000210002024-07-18 11:49AM EDT21.000.100.010.540.00-169061.91%
KEY240920C000220002024-03-07 10:30AM EDT22.000.170.080.120.00-1853.13%
KEY240920C000230002024-03-22 9:31AM EDT23.000.100.010.220.00-111659.96%
KEY240920C000240002024-03-28 2:33PM EDT24.000.070.000.220.00-13964.26%
KEY240920C000250002024-07-17 3:40PM EDT25.000.020.001.910.00-111124.22%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY240920P000030002024-06-26 9:30AM EDT3.000.020.000.020.00-276162.50%
KEY240920P000070002024-06-11 11:58AM EDT7.000.050.001.940.00-7076224.61%
KEY240920P000080002024-03-15 3:29PM EDT8.000.110.040.240.00-211107.42%
KEY240920P000090002024-06-14 1:22PM EDT9.000.070.011.950.00-6121169.34%
KEY240920P000100002024-07-15 2:42PM EDT10.000.200.000.200.00-17,21670.70%
KEY240920P000110002024-07-16 10:43AM EDT11.000.040.020.100.00-1058551.95%
KEY240920P000120002024-07-19 9:56AM EDT12.000.080.040.09-0.01-11.11%13,03444.92%
KEY240920P000130002024-07-19 11:43AM EDT13.000.110.080.13+0.01+10.00%10072637.50%
KEY240920P000140002024-07-18 2:34PM EDT14.000.210.210.25-0.04-16.00%101,88833.30%
KEY240920P000150002024-07-19 3:27PM EDT15.000.470.490.52-0.07-12.96%772,42531.06%
KEY240920P000160002024-07-19 2:52PM EDT16.000.980.971.04-0.06-5.77%408931.54%
KEY240920P000170002024-07-18 1:21PM EDT17.001.600.522.130.00-61248.83%
KEY240920P000180002024-07-09 10:48AM EDT18.004.001.962.780.00-130344.04%
KEY240920P000190002024-07-05 3:46PM EDT19.005.053.455.550.00-139885.94%
KEY240920P000200002024-07-05 1:18PM EDT20.006.052.545.850.00-19241109.77%
KEY240920P000210002024-07-09 11:37AM EDT21.006.854.606.350.00-31596.78%
KEY240920P000220002024-07-17 9:44AM EDT22.005.905.407.550.00-1115113.28%