KeyCorp (KEY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY230331C00010000 | 2023-03-24 3:10PM EDT | 10.00 | 1.87 | 1.90 | 2.05 | +0.22 | +13.33% | 15 | 27 | 111.72% |
| KEY230331C00010500 | 2023-03-24 11:12AM EDT | 10.50 | 1.15 | 1.45 | 1.60 | -0.05 | -4.17% | 7 | 3 | 100.78% |
| KEY230331C00011000 | 2023-03-24 3:59PM EDT | 11.00 | 1.10 | 1.00 | 1.15 | +0.18 | +19.57% | 271 | 140 | 85.55% |
| KEY230331C00011500 | 2023-03-24 3:51PM EDT | 11.50 | 0.66 | 0.65 | 0.75 | +0.18 | +37.50% | 565 | 146 | 77.34% |
| KEY230331C00012000 | 2023-03-24 3:59PM EDT | 12.00 | 0.36 | 0.35 | 0.40 | +0.06 | +20.00% | 1,617 | 6,304 | 66.99% |
| KEY230331C00012500 | 2023-03-24 3:59PM EDT | 12.50 | 0.21 | 0.20 | 0.25 | +0.03 | +16.67% | 1,288 | 607 | 71.09% |
| KEY230331C00013000 | 2023-03-24 3:57PM EDT | 13.00 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 174 | 1,111 | 73.05% |
| KEY230331C00013500 | 2023-03-24 2:34PM EDT | 13.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 34 | 325 | 69.53% |
| KEY230331C00014000 | 2023-03-24 2:36PM EDT | 14.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 20 | 167 | 83.59% |
| KEY230331C00014500 | 2023-03-22 2:00PM EDT | 14.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 100 | 102 | 114.06% |
| KEY230331C00015000 | 2023-03-22 11:21AM EDT | 15.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 40 | 113 | 93.75% |
| KEY230331C00016000 | 2023-03-16 10:26AM EDT | 16.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | - | 20 | 114.06% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY230331P00007000 | 2023-03-24 3:58PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 1 | 196.88% |
| KEY230331P00007500 | 2023-03-21 12:26PM EDT | 7.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 76 | 99 | 198.44% |
| KEY230331P00008000 | 2023-03-21 1:29PM EDT | 8.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 63 | 189.84% |
| KEY230331P00008500 | 2023-03-24 1:16PM EDT | 8.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 33 | 21 | 151.56% |
| KEY230331P00009000 | 2023-03-24 11:58AM EDT | 9.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 47 | 128 | 142.19% |
| KEY230331P00009500 | 2023-03-24 1:55PM EDT | 9.50 | 0.07 | 0.05 | 0.10 | -0.13 | -65.00% | 18 | 20 | 120.31% |
| KEY230331P00010000 | 2023-03-24 3:52PM EDT | 10.00 | 0.12 | 0.10 | 0.15 | -0.13 | -52.00% | 286 | 375 | 114.84% |
| KEY230331P00010500 | 2023-03-24 3:58PM EDT | 10.50 | 0.20 | 0.10 | 0.20 | -0.17 | -45.95% | 224 | 55 | 97.27% |
| KEY230331P00011000 | 2023-03-24 3:42PM EDT | 11.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 371 | 824 | 92.19% |
| KEY230331P00011500 | 2023-03-24 3:54PM EDT | 11.50 | 0.36 | 0.35 | 0.40 | -0.35 | -49.30% | 856 | 546 | 83.20% |
| KEY230331P00012000 | 2023-03-24 3:53PM EDT | 12.00 | 0.60 | 0.50 | 0.60 | -0.40 | -40.00% | 126 | 636 | 72.27% |
| KEY230331P00012500 | 2023-03-24 3:57PM EDT | 12.50 | 0.89 | 0.80 | 0.90 | -0.42 | -32.06% | 186 | 1,260 | 68.56% |
| KEY230331P00013000 | 2023-03-24 2:40PM EDT | 13.00 | 1.23 | 1.20 | 1.30 | +0.28 | +29.47% | 8 | 6 | 69.92% |
| KEY230331P00015000 | 2023-03-17 10:33AM EDT | 15.00 | 3.50 | 3.00 | 3.40 | 0.00 | - | 1 | 1 | 112.50% |
| KEY230331P00016000 | 2023-03-17 2:13PM EDT | 16.00 | 4.54 | 4.00 | 4.40 | 0.00 | - | 2 | 1 | 135.16% |
| KEY230331P00017000 | 2023-03-17 10:51AM EDT | 17.00 | 5.68 | 5.00 | 5.40 | 0.00 | - | 15 | 15 | 155.47% |
© 2023 Yahoo. All rights reserved.
