UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.32 -2.61 (-3.19%) GOLD FUTURES
2,314.00 +11.10 (+0.48%) DOW
37,932.10 +116.18 (+0.31%) Bitcoin GBP
45,879.43 -2,344.31 (-4.86%)
KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240719C00003000 | 2023-09-12 10:57AM EDT | 3.00 | 8.35 | 7.40 | 7.60 | 0.00 | - | - | 1 | 0.00% |
| KEY240719C00005000 | 2024-02-23 2:51PM EDT | 5.00 | 9.30 | 10.00 | 10.20 | 0.00 | - | 200 | 0 | 189.45% |
| KEY240719C00008000 | 2024-02-16 2:44PM EDT | 8.00 | 6.10 | 5.75 | 7.50 | 0.00 | - | 1 | 0 | 150.20% |
| KEY240719C00009000 | 2023-11-27 2:00PM EDT | 9.00 | 3.29 | 5.60 | 5.90 | 0.00 | - | 1 | 10 | 55.86% |
| KEY240719C00010000 | 2024-04-29 10:23AM EDT | 10.00 | 4.93 | 4.70 | 4.80 | 0.00 | - | 10 | 237 | 54.10% |
| KEY240719C00011000 | 2024-04-04 3:05PM EDT | 11.00 | 4.27 | 3.75 | 3.80 | 0.00 | - | 141 | 556 | 42.97% |
| KEY240719C00012000 | 2024-04-26 11:16AM EDT | 12.00 | 2.90 | 2.74 | 2.86 | 0.00 | - | 25 | 1,026 | 37.79% |
| KEY240719C00013000 | 2024-04-30 10:10AM EDT | 13.00 | 1.97 | 1.92 | 2.01 | 0.00 | - | 3 | 464 | 35.06% |
| KEY240719C00014000 | 2024-04-29 2:32PM EDT | 14.00 | 1.30 | 1.28 | 1.31 | 0.00 | - | 55 | 717 | 33.89% |
| KEY240719C00015000 | 2024-05-01 11:06AM EDT | 15.00 | 0.78 | 0.75 | 0.78 | +0.02 | +2.63% | 19 | 1,853 | 33.01% |
| KEY240719C00016000 | 2024-05-01 12:11PM EDT | 16.00 | 0.42 | 0.41 | 0.43 | +0.02 | +5.00% | 1 | 2,591 | 32.67% |
| KEY240719C00017000 | 2024-04-30 10:02AM EDT | 17.00 | 0.21 | 0.19 | 0.22 | 0.00 | - | 11 | 8,596 | 32.42% |
| KEY240719C00018000 | 2024-04-29 9:48AM EDT | 18.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 5 | 804 | 33.50% |
| KEY240719C00019000 | 2024-04-26 11:25AM EDT | 19.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 3 | 71 | 33.99% |
| KEY240719C00020000 | 2024-04-22 1:25PM EDT | 20.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 587 | 51.56% |
| KEY240719C00021000 | 2024-04-08 9:35AM EDT | 21.00 | 0.08 | 0.00 | 0.38 | 0.00 | - | 2 | 92 | 56.45% |
| KEY240719C00022000 | 2024-04-05 12:53PM EDT | 22.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 200 | 224 | 53.71% |
| KEY240719C00025000 | 2024-01-04 2:02PM EDT | 25.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 6 | 58.20% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240719P00003000 | 2024-01-10 10:30AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 50.00% |
| KEY240719P00005000 | 2024-02-16 2:57PM EDT | 5.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 32 | 122.66% |
| KEY240719P00006000 | 2023-11-03 11:05AM EDT | 6.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 159.57% |
| KEY240719P00007000 | 2024-02-12 12:57PM EDT | 7.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 40 | 35 | 94.53% |
| KEY240719P00008000 | 2024-04-22 10:53AM EDT | 8.00 | 0.03 | 0.01 | 0.54 | 0.00 | - | 5 | 476 | 105.47% |
| KEY240719P00009000 | 2024-03-28 1:48PM EDT | 9.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 200 | 311 | 58.59% |
| KEY240719P00010000 | 2024-05-01 9:30AM EDT | 10.00 | 0.05 | 0.02 | 0.09 | -0.15 | -75.00% | 2 | 711 | 54.88% |
| KEY240719P00011000 | 2024-04-23 3:47PM EDT | 11.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 50 | 678 | 44.73% |
| KEY240719P00012000 | 2024-04-30 3:58PM EDT | 12.00 | 0.19 | 0.15 | 0.17 | 0.00 | - | 2 | 1,885 | 39.65% |
| KEY240719P00013000 | 2024-04-30 9:30AM EDT | 13.00 | 0.35 | 0.30 | 0.33 | 0.00 | - | 3 | 1,226 | 36.82% |
| KEY240719P00014000 | 2024-05-01 10:47AM EDT | 14.00 | 0.62 | 0.61 | 0.63 | -0.08 | -11.43% | 21 | 1,915 | 35.25% |
| KEY240719P00015000 | 2024-04-30 11:52AM EDT | 15.00 | 1.12 | 1.09 | 1.57 | 0.00 | - | 1 | 954 | 51.42% |
| KEY240719P00016000 | 2024-04-18 1:32PM EDT | 16.00 | 2.15 | 1.73 | 1.77 | 0.00 | - | 2 | 79 | 34.86% |
| KEY240719P00017000 | 2024-04-29 1:50PM EDT | 17.00 | 2.53 | 2.53 | 2.64 | 0.00 | - | 1 | 1,035 | 39.16% |
| KEY240719P00018000 | 2024-04-18 11:21AM EDT | 18.00 | 3.46 | 3.40 | 3.75 | 0.00 | - | 5 | 285 | 52.64% |
| KEY240719P00020000 | 2024-02-22 11:25AM EDT | 20.00 | 5.60 | 3.35 | 5.20 | 0.00 | - | 154 | 217 | 0.00% |
| KEY240719P00021000 | 2024-04-02 9:51AM EDT | 21.00 | 5.75 | 6.35 | 6.50 | 0.00 | - | 1 | 10 | 52.34% |
| KEY240719P00022000 | 2024-01-30 11:56AM EDT | 22.00 | 7.20 | 7.75 | 8.95 | 0.00 | - | 2 | 1 | 107.32% |
| KEY240719P00023000 | 2024-02-20 3:48PM EDT | 23.00 | 8.70 | 6.20 | 7.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.