UK Markets open in 6 hrs 47 mins

KeyCorp (KEY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.45-1.10 (-5.93%)
At close: 04:00PM EST
17.58 +0.13 (+0.74%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY221216C000140002022-07-12 1:43PM EST14.004.005.105.400.00--27301.76%
KEY221216C000150002022-08-03 8:57AM EST15.003.404.204.400.00--8261.91%
KEY221216C000160002022-08-08 1:25PM EST16.002.653.403.600.00--13236.13%
KEY221216C000170002022-08-11 12:07PM EST17.002.652.602.75+0.70+35.90%164205.86%
KEY221216C000180002022-08-11 11:07AM EST18.001.891.902.05+0.64+51.20%3395183.20%
KEY221216C000190002022-08-11 11:55AM EST19.001.321.351.45+0.55+71.43%12196165.82%
KEY221216C000200002022-08-11 1:05PM EST20.000.880.850.95+0.34+62.96%74311147.95%
KEY221216C000210002022-08-11 1:09PM EST21.000.550.550.60+0.28+103.70%11285137.89%
KEY221216C000220002022-08-10 1:38PM EST22.000.280.300.35+0.13+86.67%5302126.95%
KEY221216C000230002022-08-10 11:30AM EST23.000.150.150.25+0.06+66.67%40230123.44%
KEY221216C000270002022-08-09 9:19AM EST27.000.100.000.750.00-312200.39%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY221216P000100002022-07-22 9:52AM EST10.000.100.000.100.00--15173.44%
KEY221216P000120002022-08-05 1:01PM EST12.000.110.050.150.00--26142.19%
KEY221216P000130002022-08-10 10:16AM EST13.000.150.100.15-0.01-6.25%320123.44%
KEY221216P000140002022-08-10 10:15AM EST14.000.210.150.20-0.04-16.00%7128108.59%
KEY221216P000150002022-08-10 8:37AM EST15.000.360.250.30-0.09-20.00%414897.27%
KEY221216P000160002022-08-10 10:16AM EST16.000.450.400.45-0.18-28.57%116385.16%
KEY221216P000170002022-08-11 9:07AM EST17.000.600.600.70-0.35-36.84%39671.88%
KEY221216P000180002022-08-11 12:25PM EST18.000.950.901.00-0.41-30.15%2722351.95%
KEY221216P000190002022-08-10 12:16PM EST19.001.401.301.40-0.42-23.08%-1290.00%
KEY221216P000200002022-07-21 8:31AM EST20.002.401.801.950.00--2020.00%
KEY221216P000240002022-08-09 10:02AM EST24.006.205.005.200.00-15190.00%
KEY221216P000260002022-07-27 10:45AM EST26.008.426.907.200.00--20.00%