KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY250117C00003000 | 2024-04-11 3:24PM EDT | 3.00 | 11.76 | 10.35 | 12.70 | 0.00 | - | 1 | 28 | 216.02% |
| KEY250117C00005000 | 2024-04-15 3:05PM EDT | 5.00 | 9.41 | 9.60 | 9.70 | 0.00 | - | 6 | 1,114 | 51.56% |
| KEY250117C00008000 | 2024-04-16 12:43PM EDT | 8.00 | 6.30 | 6.65 | 6.75 | 0.00 | - | 10 | 602 | 45.12% |
| KEY250117C00010000 | 2024-04-19 2:47PM EDT | 10.00 | 4.85 | 4.80 | 4.95 | +0.02 | +0.41% | 42 | 3,604 | 41.07% |
| KEY250117C00013000 | 2024-04-19 2:26PM EDT | 13.00 | 2.72 | 2.53 | 2.84 | +0.11 | +4.21% | 5 | 5,571 | 40.19% |
| KEY250117C00015000 | 2024-04-19 2:02PM EDT | 15.00 | 1.68 | 1.63 | 1.67 | +0.12 | +7.69% | 3 | 9,016 | 36.13% |
| KEY250117C00017000 | 2024-04-19 12:07PM EDT | 17.00 | 1.00 | 0.93 | 0.98 | +0.16 | +19.05% | 3 | 3,383 | 35.60% |
| KEY250117C00020000 | 2024-04-18 10:14AM EDT | 20.00 | 0.40 | 0.37 | 0.41 | +0.05 | +14.29% | 2 | 4,769 | 35.11% |
| KEY250117C00022000 | 2024-04-19 12:44PM EDT | 22.00 | 0.22 | 0.19 | 0.23 | -0.03 | -12.00% | 5 | 1,641 | 35.25% |
| KEY250117C00025000 | 2024-04-17 9:30AM EDT | 25.00 | 0.10 | 0.03 | 0.33 | 0.00 | - | 1 | 793 | 46.68% |
| KEY250117C00027000 | 2024-04-10 10:16AM EDT | 27.00 | 0.18 | 0.01 | 0.28 | 0.00 | - | 5 | 68 | 49.12% |
| KEY250117C00030000 | 2024-03-25 10:08AM EDT | 30.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 104 | 90 | 52.05% |
| KEY250117C00032000 | 2024-01-04 1:59PM EDT | 32.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 5 | 41.41% |
| KEY250117C00035000 | 2024-03-27 3:38PM EDT | 35.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 35 | 459 | 50.98% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY250117P00003000 | 2024-04-10 10:17AM EDT | 3.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 45 | 1,095 | 98.44% |
| KEY250117P00005000 | 2024-04-10 10:17AM EDT | 5.00 | 0.06 | 0.05 | 0.24 | 0.00 | - | 45 | 1,213 | 79.69% |
| KEY250117P00008000 | 2024-04-17 9:55AM EDT | 8.00 | 0.21 | 0.17 | 0.20 | 0.00 | - | 3 | 4,733 | 50.98% |
| KEY250117P00010000 | 2024-04-19 3:18PM EDT | 10.00 | 0.40 | 0.38 | 0.42 | -0.02 | -4.76% | 129 | 11,977 | 45.61% |
| KEY250117P00013000 | 2024-04-19 2:26PM EDT | 13.00 | 1.15 | 1.12 | 1.18 | -0.09 | -7.26% | 9 | 2,841 | 39.77% |
| KEY250117P00015000 | 2024-04-17 3:55PM EDT | 15.00 | 2.17 | 2.04 | 2.10 | 0.00 | - | 2 | 1,644 | 37.55% |
| KEY250117P00017000 | 2024-04-10 11:46AM EDT | 17.00 | 3.25 | 3.25 | 3.40 | 0.00 | - | 1 | 1,367 | 36.87% |
| KEY250117P00020000 | 2024-04-17 9:47AM EDT | 20.00 | 5.85 | 5.65 | 5.75 | 0.00 | - | 28 | 798 | 34.57% |
| KEY250117P00022000 | 2024-03-05 2:29PM EDT | 22.00 | 7.10 | 7.05 | 7.20 | 0.00 | - | 104 | 95 | 0.00% |
| KEY250117P00025000 | 2023-12-18 10:35AM EDT | 25.00 | 10.70 | 10.80 | 13.10 | 0.00 | - | 4 | 1 | 79.44% |
| KEY250117P00035000 | 2023-07-14 3:59PM EDT | 35.00 | 24.81 | 23.30 | 23.80 | 0.00 | - | - | 0 | 135.33% |
© 2024 Yahoo. All rights reserved.