UK Markets closed

KeyCorp (KEY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.32-0.04 (-0.22%)
At close: 04:00PM EDT
18.39 +0.07 (+0.38%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY220617C000160002022-05-19 12:28PM EDT16.002.432.252.500.00-1647.66%
KEY220617C000170002022-05-05 1:43PM EDT17.001.401.451.60-1.60-53.33%1639.26%
KEY220617C000180002022-05-20 2:32PM EDT18.000.670.800.90-0.23-25.56%307336.33%
KEY220617C000190002022-05-20 1:16PM EDT19.000.300.350.50-0.15-33.33%2516638.57%
KEY220617C000200002022-05-20 3:30PM EDT20.000.110.100.15-0.06-35.29%2,51452932.42%
KEY220617C000210002022-05-20 12:47PM EDT21.000.050.000.10-0.03-37.50%322,19238.67%
KEY220617C000220002022-05-20 12:50PM EDT22.000.030.050.05-0.02-40.00%31,09040.63%
KEY220617C000230002022-05-13 2:20PM EDT23.000.050.000.100.00-2098955.86%
KEY220617C000240002022-05-11 9:44AM EDT24.000.050.000.050.00-111,48355.47%
KEY220617C000250002022-05-19 12:08PM EDT25.000.100.000.100.00-41,07561.72%
KEY220617C000260002022-04-28 11:02AM EDT26.000.070.000.150.00-5051073.05%
KEY220617C000270002022-05-10 2:56PM EDT27.000.050.000.050.00-279666.41%
KEY220617C000280002022-05-18 10:11AM EDT28.000.050.000.050.00-42,66671.09%
KEY220617C000290002022-04-04 2:24PM EDT29.000.050.000.150.00-1047590.23%
KEY220617C000300002022-04-26 10:48AM EDT30.000.050.000.150.00-1019195.70%
KEY220617C000310002022-04-04 1:38PM EDT31.000.010.000.150.00-344100.39%
KEY220617C000320002022-03-28 9:30AM EDT32.000.050.001.500.00-336177.73%
KEY220617C000340002022-01-19 2:37PM EDT34.000.150.000.150.00--1114.06%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY220617P000140002022-05-12 1:55PM EDT14.000.110.000.100.00-12021857.81%
KEY220617P000150002022-05-18 3:29PM EDT15.000.080.050.150.00-17153.52%
KEY220617P000160002022-05-20 3:30PM EDT16.000.200.150.25-0.04-16.67%234153.71%
KEY220617P000170002022-05-20 3:30PM EDT17.000.400.300.45-0.03-6.98%11829149.81%
KEY220617P000180002022-05-20 3:52PM EDT18.000.650.650.75-0.10-13.33%4,68646444.92%
KEY220617P000190002022-05-20 3:57PM EDT19.001.301.201.35+0.05+4.00%111,57547.17%
KEY220617P000200002022-05-20 2:30PM EDT20.002.261.952.10+0.18+8.65%986949.81%
KEY220617P000210002022-05-20 2:30PM EDT21.003.202.803.10+1.05+48.84%731952.73%
KEY220617P000220002022-05-20 2:03PM EDT22.004.253.804.10+0.40+10.39%181963.48%
KEY220617P000230002022-05-17 3:23PM EDT23.003.914.605.100.00-417063.87%
KEY220617P000240002022-05-06 9:30AM EDT24.005.415.606.000.00-118466.41%
KEY220617P000250002022-04-13 3:50PM EDT25.004.705.607.300.00-294117.09%
KEY220617P000260002022-05-11 9:40AM EDT26.007.187.508.300.00-214492.58%
KEY220617P000270002022-03-07 11:24AM EDT27.005.246.106.400.00-160.00%
KEY220617P000280002022-02-22 11:56AM EDT28.003.404.304.900.00-1240.00%
KEY220617P000290002022-02-18 1:25PM EDT29.004.205.006.500.00-160.00%
KEY220617P000300002022-03-22 2:46PM EDT30.006.008.708.900.00-450.00%