UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.09 -2.84 (-3.47%) GOLD FUTURES
2,309.20 +6.30 (+0.27%) DOW
37,958.08 +142.16 (+0.38%) Bitcoin GBP
45,771.38 -2,343.96 (-4.87%)
KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240621C00003000 | 2024-01-18 2:15PM EDT | 3.00 | 10.13 | 10.65 | 12.00 | 0.00 | - | 1 | 1 | 319.53% |
| KEY240621C00007000 | 2024-01-18 1:17PM EDT | 7.00 | 6.07 | 5.60 | 8.15 | 0.00 | - | 2 | 6 | 179.49% |
| KEY240621C00008000 | 2023-11-22 11:05AM EDT | 8.00 | 4.10 | 6.30 | 6.60 | 0.00 | - | 1 | 10 | 0.00% |
| KEY240621C00009000 | 2024-03-14 2:46PM EDT | 9.00 | 5.60 | 5.65 | 5.75 | 0.00 | - | 10 | 10 | 57.81% |
| KEY240621C00010000 | 2024-04-18 9:47AM EDT | 10.00 | 4.55 | 4.70 | 4.75 | 0.00 | - | 2 | 229 | 56.25% |
| KEY240621C00011000 | 2024-04-30 10:16AM EDT | 11.00 | 3.75 | 3.65 | 3.80 | 0.00 | - | 4 | 245 | 56.64% |
| KEY240621C00012000 | 2024-04-25 2:08PM EDT | 12.00 | 2.65 | 2.70 | 2.95 | 0.00 | - | 13 | 590 | 56.64% |
| KEY240621C00013000 | 2024-04-25 12:32PM EDT | 13.00 | 1.74 | 1.70 | 1.85 | 0.00 | - | 6 | 5,724 | 33.89% |
| KEY240621C00014000 | 2024-05-01 11:34AM EDT | 14.00 | 1.07 | 1.03 | 1.09 | -0.01 | -0.93% | 40 | 3,764 | 32.03% |
| KEY240621C00015000 | 2024-05-01 12:16PM EDT | 15.00 | 0.54 | 0.51 | 0.54 | +0.06 | +12.50% | 23 | 8,059 | 30.57% |
| KEY240621C00016000 | 2024-05-01 1:20PM EDT | 16.00 | 0.21 | 0.21 | 0.23 | +0.02 | +10.53% | 97 | 10,053 | 30.27% |
| KEY240621C00017000 | 2024-04-30 11:05AM EDT | 17.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 2 | 2,627 | 31.64% |
| KEY240621C00018000 | 2024-04-30 3:56PM EDT | 18.00 | 0.21 | 0.01 | 0.23 | 0.00 | - | 3 | 2,309 | 50.78% |
| KEY240621C00019000 | 2024-04-29 10:04AM EDT | 19.00 | 0.21 | 0.00 | 0.38 | 0.00 | - | 5 | 224 | 55.96% |
| KEY240621C00020000 | 2024-04-05 12:35PM EDT | 20.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 25 | 727 | 51.56% |
| KEY240621C00021000 | 2024-03-05 12:10PM EDT | 21.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 20 | 40 | 53.52% |
| KEY240621C00022000 | 2024-03-13 11:18AM EDT | 22.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 20 | 62.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240621P00003000 | 2024-01-17 12:56PM EDT | 3.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 20 | 187.50% |
| KEY240621P00004000 | 2023-12-15 2:06PM EDT | 4.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 150 | 150 | 168.75% |
| KEY240621P00005000 | 2024-02-08 4:10PM EDT | 5.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 69 | 232.81% |
| KEY240621P00006000 | 2024-03-25 3:21PM EDT | 6.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 45 | 125.78% |
| KEY240621P00007000 | 2024-02-20 11:19AM EDT | 7.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 184 | 175 | 115.63% |
| KEY240621P00008000 | 2024-03-08 1:49PM EDT | 8.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 3 | 838 | 101.95% |
| KEY240621P00009000 | 2024-03-26 1:50PM EDT | 9.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 2 | 117 | 83.98% |
| KEY240621P00010000 | 2024-04-18 1:33PM EDT | 10.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 7 | 608 | 56.25% |
| KEY240621P00011000 | 2024-05-01 9:44AM EDT | 11.00 | 0.04 | 0.03 | 0.38 | -0.01 | -20.00% | 5 | 436 | 67.38% |
| KEY240621P00012000 | 2024-04-30 11:07AM EDT | 12.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 10 | 1,131 | 40.82% |
| KEY240621P00013000 | 2024-04-30 1:05PM EDT | 13.00 | 0.21 | 0.18 | 0.20 | 0.00 | - | 10 | 9,522 | 36.82% |
| KEY240621P00014000 | 2024-05-01 12:23PM EDT | 14.00 | 0.44 | 0.44 | 0.47 | -0.02 | -4.35% | 1 | 4,850 | 35.55% |
| KEY240621P00015000 | 2024-05-01 9:38AM EDT | 15.00 | 0.93 | 0.94 | 0.98 | -0.02 | -2.11% | 1 | 1,187 | 36.52% |
| KEY240621P00016000 | 2024-04-29 1:07PM EDT | 16.00 | 1.58 | 1.63 | 1.67 | 0.00 | - | 1 | 193 | 37.31% |
| KEY240621P00017000 | 2024-04-24 10:29AM EDT | 17.00 | 2.32 | 2.50 | 2.56 | 0.00 | - | 2 | 1,373 | 42.58% |
| KEY240621P00018000 | 2024-04-22 11:55AM EDT | 18.00 | 3.50 | 3.45 | 3.50 | -0.10 | -2.78% | 1 | 1,144 | 47.75% |
| KEY240621P00019000 | 2024-04-15 9:38AM EDT | 19.00 | 4.15 | 4.25 | 4.55 | 0.00 | - | 3 | 711 | 59.96% |
| KEY240621P00020000 | 2024-02-22 11:21AM EDT | 20.00 | 5.60 | 4.95 | 5.05 | 0.00 | - | 1 | 114 | 0.00% |
| KEY240621P00021000 | 2024-04-19 3:40PM EDT | 21.00 | 6.50 | 6.40 | 6.55 | 0.00 | - | 6 | 10 | 67.77% |
© 2024 Yahoo. All rights reserved.