KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240510C00013000 | 2024-05-01 9:34AM EDT | 13.00 | 1.71 | 1.78 | 2.67 | 0.00 | - | 6 | 6 | 267.19% |
| KEY240510C00013500 | 2024-04-29 10:09AM EDT | 13.50 | 1.37 | 0.91 | 3.00 | 0.00 | - | 1 | 5 | 325.00% |
| KEY240510C00014000 | 2024-05-10 3:54PM EDT | 14.00 | 0.80 | 0.88 | 1.26 | -0.16 | -16.67% | 37 | 45 | 185.16% |
| KEY240510C00014500 | 2024-05-10 2:25PM EDT | 14.50 | 0.47 | 0.44 | 0.60 | -0.06 | -11.32% | 189 | 809 | 57.81% |
| KEY240510C00015000 | 2024-05-10 3:59PM EDT | 15.00 | 0.08 | 0.01 | 0.15 | -0.03 | -27.27% | 1,021 | 1,358 | 33.59% |
| KEY240510C00015500 | 2024-05-10 1:40PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 829 | 35.94% |
| KEY240510C00016000 | 2024-05-09 11:18AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 159 | 59.38% |
| KEY240510C00016500 | 2024-05-03 10:25AM EDT | 16.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 20 | 239 | 151.56% |
| KEY240510C00017000 | 2024-04-10 10:48AM EDT | 17.00 | 0.13 | 0.00 | 1.25 | 0.00 | - | - | 21 | 412.50% |
| KEY240510C00017500 | 2024-04-29 10:23AM EDT | 17.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | 10 | 49 | 607.03% |
| KEY240510C00018000 | 2024-04-16 9:30AM EDT | 18.00 | 0.07 | 0.00 | 2.09 | 0.00 | - | 1 | 6 | 642.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240510P00012000 | 2024-05-08 2:28PM EDT | 12.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 253.13% |
| KEY240510P00012500 | 2024-04-18 9:44AM EDT | 12.50 | 0.05 | 0.00 | 1.45 | 0.00 | - | - | 2 | 600.00% |
| KEY240510P00013000 | 2024-04-15 12:11PM EDT | 13.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 131.25% |
| KEY240510P00013500 | 2024-05-07 3:10PM EDT | 13.50 | 0.02 | 0.00 | 0.17 | 0.00 | - | 34 | 92 | 184.38% |
| KEY240510P00014000 | 2024-05-10 9:59AM EDT | 14.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 219 | 98.44% |
| KEY240510P00014500 | 2024-05-10 10:19AM EDT | 14.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 4 | 226 | 101.56% |
| KEY240510P00015000 | 2024-05-10 3:43PM EDT | 15.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 231 | 388 | 19.53% |
| KEY240510P00015500 | 2024-05-10 1:40PM EDT | 15.50 | 0.50 | 0.32 | 1.34 | -0.08 | -13.79% | 18 | 26 | 186.72% |
| KEY240510P00016000 | 2024-05-03 11:47AM EDT | 16.00 | 1.03 | 0.58 | 2.79 | 0.00 | - | 2 | 3 | 360.55% |
| KEY240510P00017000 | 2024-05-08 3:21PM EDT | 17.00 | 2.06 | 0.79 | 3.55 | 0.00 | - | 7 | 5 | 270.31% |
| KEY240510P00024000 | 2024-05-01 2:33PM EDT | 24.00 | 9.25 | 8.05 | 10.35 | 0.00 | - | - | 3 | 667.19% |
© 2024 Yahoo. All rights reserved.