UK Markets open in 6 hrs 47 mins
NIKKEI 225
27,839.11 +18.71 (+0.07%) HANG SENG
19,518.29 +842.94 (+4.51%) CRUDE OIL
77.58 +0.65 (+0.84%) GOLD FUTURES
1,782.00 +0.70 (+0.04%) DOW
33,947.10 -482.80 (-1.40%) BTC-GBP
13,972.91 -185.31 (-1.31%)
KeyCorp (KEY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY221216C00014000 | 2022-07-12 1:43PM EST | 14.00 | 4.00 | 5.10 | 5.40 | 0.00 | - | - | 27 | 301.76% |
| KEY221216C00015000 | 2022-08-03 8:57AM EST | 15.00 | 3.40 | 4.20 | 4.40 | 0.00 | - | - | 8 | 261.91% |
| KEY221216C00016000 | 2022-08-08 1:25PM EST | 16.00 | 2.65 | 3.40 | 3.60 | 0.00 | - | - | 13 | 236.13% |
| KEY221216C00017000 | 2022-08-11 12:07PM EST | 17.00 | 2.65 | 2.60 | 2.75 | +0.70 | +35.90% | 1 | 64 | 205.86% |
| KEY221216C00018000 | 2022-08-11 11:07AM EST | 18.00 | 1.89 | 1.90 | 2.05 | +0.64 | +51.20% | 3 | 395 | 183.20% |
| KEY221216C00019000 | 2022-08-11 11:55AM EST | 19.00 | 1.32 | 1.35 | 1.45 | +0.55 | +71.43% | 12 | 196 | 165.82% |
| KEY221216C00020000 | 2022-08-11 1:05PM EST | 20.00 | 0.88 | 0.85 | 0.95 | +0.34 | +62.96% | 74 | 311 | 147.95% |
| KEY221216C00021000 | 2022-08-11 1:09PM EST | 21.00 | 0.55 | 0.55 | 0.60 | +0.28 | +103.70% | 11 | 285 | 137.89% |
| KEY221216C00022000 | 2022-08-10 1:38PM EST | 22.00 | 0.28 | 0.30 | 0.35 | +0.13 | +86.67% | 5 | 302 | 126.95% |
| KEY221216C00023000 | 2022-08-10 11:30AM EST | 23.00 | 0.15 | 0.15 | 0.25 | +0.06 | +66.67% | 40 | 230 | 123.44% |
| KEY221216C00027000 | 2022-08-09 9:19AM EST | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 200.39% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY221216P00010000 | 2022-07-22 9:52AM EST | 10.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 15 | 173.44% |
| KEY221216P00012000 | 2022-08-05 1:01PM EST | 12.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | - | 26 | 142.19% |
| KEY221216P00013000 | 2022-08-10 10:16AM EST | 13.00 | 0.15 | 0.10 | 0.15 | -0.01 | -6.25% | 3 | 20 | 123.44% |
| KEY221216P00014000 | 2022-08-10 10:15AM EST | 14.00 | 0.21 | 0.15 | 0.20 | -0.04 | -16.00% | 7 | 128 | 108.59% |
| KEY221216P00015000 | 2022-08-10 8:37AM EST | 15.00 | 0.36 | 0.25 | 0.30 | -0.09 | -20.00% | 4 | 148 | 97.27% |
| KEY221216P00016000 | 2022-08-10 10:16AM EST | 16.00 | 0.45 | 0.40 | 0.45 | -0.18 | -28.57% | 1 | 163 | 85.16% |
| KEY221216P00017000 | 2022-08-11 9:07AM EST | 17.00 | 0.60 | 0.60 | 0.70 | -0.35 | -36.84% | 3 | 96 | 71.88% |
| KEY221216P00018000 | 2022-08-11 12:25PM EST | 18.00 | 0.95 | 0.90 | 1.00 | -0.41 | -30.15% | 27 | 223 | 51.95% |
| KEY221216P00019000 | 2022-08-10 12:16PM EST | 19.00 | 1.40 | 1.30 | 1.40 | -0.42 | -23.08% | - | 129 | 0.00% |
| KEY221216P00020000 | 2022-07-21 8:31AM EST | 20.00 | 2.40 | 1.80 | 1.95 | 0.00 | - | - | 202 | 0.00% |
| KEY221216P00024000 | 2022-08-09 10:02AM EST | 24.00 | 6.20 | 5.00 | 5.20 | 0.00 | - | 15 | 19 | 0.00% |
| KEY221216P00026000 | 2022-07-27 10:45AM EST | 26.00 | 8.42 | 6.90 | 7.20 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
