KeyCorp (KEY)
NYSE - NYSE Delayed 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 | 2024-04-11 11:33AM EDT | 3.00 | 11.60 | 9.70 | 12.05 | 0.00 | - | 2 | 7 | 74.02% |
| KEY260116C00005000 | 2024-04-30 3:59PM EDT | 5.00 | 10.85 | 8.30 | 11.55 | 0.00 | - | 1 | 1,218 | 119.39% |
| KEY260116C00008000 | 2024-04-30 2:58PM EDT | 8.00 | 6.70 | 6.95 | 8.20 | 0.00 | - | 80 | 1,935 | 50.59% |
| KEY260116C00010000 | 2024-04-30 9:37AM EDT | 10.00 | 5.10 | 3.00 | 8.00 | 0.00 | - | 1 | 896 | 84.74% |
| KEY260116C00012000 | 2024-04-30 9:52AM EDT | 12.00 | 3.90 | 1.64 | 4.75 | 0.00 | - | 3 | 1,899 | 44.48% |
| KEY260116C00015000 | 2024-05-03 9:30AM EDT | 15.00 | 2.01 | 2.39 | 2.59 | -0.33 | -14.10% | 2 | 915 | 33.94% |
| KEY260116C00017000 | 2024-05-03 11:42AM EDT | 17.00 | 1.73 | 1.66 | 1.84 | +0.03 | +1.76% | 12 | 1,801 | 33.40% |
| KEY260116C00020000 | 2024-05-03 10:56AM EDT | 20.00 | 1.05 | 0.74 | 1.08 | +0.06 | +6.06% | 31 | 1,005 | 32.86% |
| KEY260116C00022000 | 2024-04-30 9:46AM EDT | 22.00 | 0.70 | 0.65 | 0.77 | 0.00 | - | 5 | 118 | 32.94% |
| KEY260116C00025000 | 2024-04-23 3:38PM EDT | 25.00 | 0.44 | 0.35 | 0.92 | 0.00 | - | 6 | 52 | 41.26% |
| KEY260116C00027000 | 2024-04-10 1:29PM EDT | 27.00 | 0.44 | 0.23 | 0.59 | 0.00 | - | - | 20 | 38.72% |
| KEY260116C00030000 | 2024-04-23 3:38PM EDT | 30.00 | 0.19 | 0.15 | 0.21 | 0.00 | - | 6 | 28 | 33.40% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY260116P00003000 | 2024-03-08 10:31AM EDT | 3.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 1 | 42 | 78.32% |
| KEY260116P00005000 | 2024-03-06 2:03PM EDT | 5.00 | 0.32 | 0.06 | 0.50 | 0.00 | - | 10 | 519 | 62.70% |
| KEY260116P00008000 | 2024-05-02 3:36PM EDT | 8.00 | 0.48 | 0.44 | 0.54 | 0.00 | - | 11 | 194 | 47.46% |
| KEY260116P00010000 | 2024-05-03 9:30AM EDT | 10.00 | 0.86 | 0.81 | 0.93 | -0.04 | -4.44% | 1 | 565 | 42.87% |
| KEY260116P00012000 | 2024-04-26 3:47PM EDT | 12.00 | 1.55 | 1.29 | 1.86 | 0.00 | - | 2 | 508 | 45.17% |
| KEY260116P00015000 | 2024-04-26 1:53PM EDT | 15.00 | 2.90 | 2.60 | 3.05 | 0.00 | - | 1 | 331 | 39.14% |
| KEY260116P00017000 | 2024-04-19 11:02AM EDT | 17.00 | 4.00 | 3.70 | 3.95 | 0.00 | - | 4 | 76 | 33.96% |
| KEY260116P00020000 | 2024-05-01 9:48AM EDT | 20.00 | 6.10 | 5.80 | 7.05 | 0.00 | - | 10 | 41 | 45.14% |
| KEY260116P00022000 | 2024-03-04 4:39PM EDT | 22.00 | 7.90 | 7.20 | 8.50 | 0.00 | - | 2 | 3 | 42.85% |
© 2024 Yahoo. All rights reserved.