UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.24 -2.69 (-3.28%) GOLD FUTURES
2,315.10 +12.20 (+0.53%) DOW
37,927.09 +111.17 (+0.29%) Bitcoin GBP
45,759.45 -2,661.18 (-5.50%)
KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240517C00011000 | 2024-04-22 9:42AM EDT | 11.00 | 3.60 | 3.70 | 3.80 | 0.00 | - | 1 | 14 | 84.38% |
| KEY240517C00012000 | 2024-04-26 11:16AM EDT | 12.00 | 2.71 | 2.69 | 2.77 | 0.00 | - | 6 | 61 | 57.03% |
| KEY240517C00013000 | 2024-04-30 10:10AM EDT | 13.00 | 1.78 | 1.72 | 1.80 | 0.00 | - | 3 | 213 | 51.56% |
| KEY240517C00013500 | 2024-04-29 1:11PM EDT | 13.50 | 1.37 | 1.28 | 1.31 | 0.00 | - | 2 | 6 | 41.41% |
| KEY240517C00014000 | 2024-04-30 10:27AM EDT | 14.00 | 0.92 | 0.87 | 0.90 | 0.00 | - | 2 | 1,074 | 38.28% |
| KEY240517C00014500 | 2024-04-30 10:18AM EDT | 14.50 | 0.57 | 0.53 | 0.56 | 0.00 | - | 6 | 113 | 36.33% |
| KEY240517C00015000 | 2024-05-01 11:59AM EDT | 15.00 | 0.30 | 0.29 | 0.31 | +0.07 | +30.43% | 157 | 4,522 | 34.96% |
| KEY240517C00015500 | 2024-05-01 10:28AM EDT | 15.50 | 0.15 | 0.14 | 0.17 | -0.02 | -11.76% | 2 | 789 | 35.94% |
| KEY240517C00016000 | 2024-04-30 3:23PM EDT | 16.00 | 0.05 | 0.06 | 0.09 | 0.00 | - | 17 | 3,525 | 37.11% |
| KEY240517C00016500 | 2024-04-30 10:19AM EDT | 16.50 | 0.02 | 0.02 | 0.05 | 0.00 | - | 25 | 29 | 39.06% |
| KEY240517C00017000 | 2024-04-30 10:20AM EDT | 17.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 2,060 | 55.08% |
| KEY240517C00018000 | 2024-04-19 9:30AM EDT | 18.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 3 | 2,089 | 69.53% |
| KEY240517C00019000 | 2024-03-13 10:49AM EDT | 19.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | - | 6 | 76.17% |
| KEY240517C00020000 | 2024-04-24 9:55AM EDT | 20.00 | 0.02 | 0.00 | 0.71 | 0.00 | - | 2 | 2 | 133.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240517P00009000 | 2024-03-19 3:10PM EDT | 9.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 8 | 592 | 141.41% |
| KEY240517P00010000 | 2024-04-12 2:41PM EDT | 10.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 29 | 111 | 135.55% |
| KEY240517P00011000 | 2024-04-25 2:54PM EDT | 11.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 35 | 153 | 72.66% |
| KEY240517P00012000 | 2024-04-30 10:57AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 634 | 53.91% |
| KEY240517P00013000 | 2024-04-29 2:26PM EDT | 13.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 8 | 3,289 | 41.80% |
| KEY240517P00013500 | 2024-04-30 11:05AM EDT | 13.50 | 0.06 | 0.06 | 0.07 | 0.00 | - | 3 | 69 | 35.16% |
| KEY240517P00014000 | 2024-04-30 10:30AM EDT | 14.00 | 0.17 | 0.14 | 0.16 | +0.01 | +6.25% | 1 | 2,287 | 33.99% |
| KEY240517P00014500 | 2024-05-01 11:18AM EDT | 14.50 | 0.37 | 0.30 | 0.32 | +0.04 | +12.12% | 6 | 306 | 32.62% |
| KEY240517P00015000 | 2024-05-01 11:37AM EDT | 15.00 | 0.57 | 0.56 | 0.58 | 0.00 | - | 4 | 1,728 | 32.03% |
| KEY240517P00016000 | 2024-05-01 10:13AM EDT | 16.00 | 1.39 | 1.33 | 1.38 | +0.13 | +10.32% | 1 | 211 | 34.96% |
| KEY240517P00017000 | 2024-04-24 2:54PM EDT | 17.00 | 2.17 | 2.26 | 2.37 | 0.00 | - | 79 | 139 | 49.22% |
| KEY240517P00018000 | 2024-03-28 10:07AM EDT | 18.00 | 2.37 | 2.42 | 4.90 | 0.00 | - | 31 | 1 | 103.13% |
| KEY240517P00019000 | 2024-03-28 10:12AM EDT | 19.00 | 3.29 | 3.10 | 6.30 | 0.00 | - | 11 | 0 | 123.44% |
| KEY240517P00021000 | 2024-02-02 11:58AM EDT | 21.00 | 6.90 | 5.75 | 7.85 | 0.00 | - | 73 | 0 | 162.89% |
© 2024 Yahoo. All rights reserved.