KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY260116C00003000 | 2024-07-26 3:57PM EDT | 3.00 | 13.40 | 11.10 | 14.50 | +0.70 | +5.51% | 2 | 12 | 157.03% |
| KEY260116C00005000 | 2024-07-26 10:28AM EDT | 5.00 | 11.26 | 10.20 | 13.95 | +1.96 | +21.08% | 1 | 1,195 | 89.26% |
| KEY260116C00008000 | 2024-07-18 10:16AM EDT | 8.00 | 7.50 | 7.95 | 8.80 | 0.00 | - | 50 | 1,825 | 48.05% |
| KEY260116C00010000 | 2024-07-24 12:01PM EDT | 10.00 | 6.30 | 6.55 | 6.75 | 0.00 | - | 50 | 879 | 33.99% |
| KEY260116C00012000 | 2024-07-18 9:48AM EDT | 12.00 | 4.70 | 5.00 | 5.85 | 0.00 | - | 1 | 2,167 | 46.29% |
| KEY260116C00015000 | 2024-07-26 10:40AM EDT | 15.00 | 3.15 | 3.10 | 3.40 | +0.31 | +10.92% | 5 | 1,094 | 34.42% |
| KEY260116C00017000 | 2024-07-26 3:35PM EDT | 17.00 | 2.20 | 2.13 | 2.25 | +0.19 | +9.45% | 108 | 1,951 | 31.13% |
| KEY260116C00020000 | 2024-07-26 3:35PM EDT | 20.00 | 1.19 | 1.16 | 1.29 | +0.05 | +4.39% | 21 | 1,648 | 30.81% |
| KEY260116C00022000 | 2024-07-17 1:36PM EDT | 22.00 | 0.76 | 0.75 | 0.90 | 0.00 | - | 12 | 135 | 31.01% |
| KEY260116C00025000 | 2024-07-11 12:35PM EDT | 25.00 | 0.26 | 0.38 | 0.51 | 0.00 | - | 1 | 53 | 31.01% |
| KEY260116C00027000 | 2024-04-10 1:29PM EDT | 27.00 | 0.44 | 0.21 | 0.31 | 0.00 | - | - | 20 | 30.08% |
| KEY260116C00030000 | 2024-07-22 3:18PM EDT | 30.00 | 0.12 | 0.10 | 1.03 | 0.00 | - | 110 | 64 | 48.58% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY260116P00003000 | 2024-06-13 2:06PM EDT | 3.00 | 0.04 | 0.04 | 0.21 | 0.00 | - | 2 | 46 | 83.59% |
| KEY260116P00005000 | 2024-07-01 9:43AM EDT | 5.00 | 0.17 | 0.04 | 0.34 | 0.00 | - | 4 | 515 | 64.65% |
| KEY260116P00008000 | 2024-07-26 9:58AM EDT | 8.00 | 0.31 | 0.24 | 0.30 | -0.02 | -6.06% | 20 | 285 | 46.44% |
| KEY260116P00010000 | 2024-07-18 11:27AM EDT | 10.00 | 0.35 | 0.46 | 0.57 | 0.00 | - | 40 | 548 | 42.29% |
| KEY260116P00012000 | 2024-07-24 12:40PM EDT | 12.00 | 0.95 | 0.81 | 0.97 | 0.00 | - | 11 | 2,778 | 38.62% |
| KEY260116P00015000 | 2024-07-26 1:02PM EDT | 15.00 | 1.95 | 1.80 | 1.94 | -0.02 | -1.02% | 18 | 418 | 34.45% |
| KEY260116P00017000 | 2024-07-26 1:02PM EDT | 17.00 | 2.88 | 2.71 | 3.60 | -0.28 | -8.86% | 13 | 79 | 41.43% |
| KEY260116P00020000 | 2024-07-25 3:52PM EDT | 20.00 | 4.85 | 4.55 | 6.80 | 0.00 | - | 10 | 50 | 55.84% |
| KEY260116P00022000 | 2024-07-15 11:29AM EDT | 22.00 | 6.85 | 5.40 | 6.30 | 0.00 | - | 1 | 4 | 28.96% |
| KEY260116P00030000 | 2024-07-18 1:13PM EDT | 30.00 | 14.30 | 11.95 | 14.85 | 0.00 | - | 1 | 1 | 53.03% |
© 2024 Yahoo. All rights reserved.