KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY220617C00016000 | 2022-05-19 12:28PM EDT | 16.00 | 2.43 | 2.25 | 2.50 | 0.00 | - | 1 | 6 | 47.66% |
| KEY220617C00017000 | 2022-05-05 1:43PM EDT | 17.00 | 1.40 | 1.45 | 1.60 | -1.60 | -53.33% | 1 | 6 | 39.26% |
| KEY220617C00018000 | 2022-05-20 2:32PM EDT | 18.00 | 0.67 | 0.80 | 0.90 | -0.23 | -25.56% | 30 | 73 | 36.33% |
| KEY220617C00019000 | 2022-05-20 1:16PM EDT | 19.00 | 0.30 | 0.35 | 0.50 | -0.15 | -33.33% | 25 | 166 | 38.57% |
| KEY220617C00020000 | 2022-05-20 3:30PM EDT | 20.00 | 0.11 | 0.10 | 0.15 | -0.06 | -35.29% | 2,514 | 529 | 32.42% |
| KEY220617C00021000 | 2022-05-20 12:47PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 32 | 2,192 | 38.67% |
| KEY220617C00022000 | 2022-05-20 12:50PM EDT | 22.00 | 0.03 | 0.05 | 0.05 | -0.02 | -40.00% | 3 | 1,090 | 40.63% |
| KEY220617C00023000 | 2022-05-13 2:20PM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 989 | 55.86% |
| KEY220617C00024000 | 2022-05-11 9:44AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 1,483 | 55.47% |
| KEY220617C00025000 | 2022-05-19 12:08PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 1,075 | 61.72% |
| KEY220617C00026000 | 2022-04-28 11:02AM EDT | 26.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 50 | 510 | 73.05% |
| KEY220617C00027000 | 2022-05-10 2:56PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 796 | 66.41% |
| KEY220617C00028000 | 2022-05-18 10:11AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2,666 | 71.09% |
| KEY220617C00029000 | 2022-04-04 2:24PM EDT | 29.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 475 | 90.23% |
| KEY220617C00030000 | 2022-04-26 10:48AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 191 | 95.70% |
| KEY220617C00031000 | 2022-04-04 1:38PM EDT | 31.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 44 | 100.39% |
| KEY220617C00032000 | 2022-03-28 9:30AM EDT | 32.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 36 | 177.73% |
| KEY220617C00034000 | 2022-01-19 2:37PM EDT | 34.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 114.06% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY220617P00014000 | 2022-05-12 1:55PM EDT | 14.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 120 | 218 | 57.81% |
| KEY220617P00015000 | 2022-05-18 3:29PM EDT | 15.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 1 | 71 | 53.52% |
| KEY220617P00016000 | 2022-05-20 3:30PM EDT | 16.00 | 0.20 | 0.15 | 0.25 | -0.04 | -16.67% | 2 | 341 | 53.71% |
| KEY220617P00017000 | 2022-05-20 3:30PM EDT | 17.00 | 0.40 | 0.30 | 0.45 | -0.03 | -6.98% | 118 | 291 | 49.81% |
| KEY220617P00018000 | 2022-05-20 3:52PM EDT | 18.00 | 0.65 | 0.65 | 0.75 | -0.10 | -13.33% | 4,686 | 464 | 44.92% |
| KEY220617P00019000 | 2022-05-20 3:57PM EDT | 19.00 | 1.30 | 1.20 | 1.35 | +0.05 | +4.00% | 11 | 1,575 | 47.17% |
| KEY220617P00020000 | 2022-05-20 2:30PM EDT | 20.00 | 2.26 | 1.95 | 2.10 | +0.18 | +8.65% | 9 | 869 | 49.81% |
| KEY220617P00021000 | 2022-05-20 2:30PM EDT | 21.00 | 3.20 | 2.80 | 3.10 | +1.05 | +48.84% | 7 | 319 | 52.73% |
| KEY220617P00022000 | 2022-05-20 2:03PM EDT | 22.00 | 4.25 | 3.80 | 4.10 | +0.40 | +10.39% | 1 | 819 | 63.48% |
| KEY220617P00023000 | 2022-05-17 3:23PM EDT | 23.00 | 3.91 | 4.60 | 5.10 | 0.00 | - | 4 | 170 | 63.87% |
| KEY220617P00024000 | 2022-05-06 9:30AM EDT | 24.00 | 5.41 | 5.60 | 6.00 | 0.00 | - | 1 | 184 | 66.41% |
| KEY220617P00025000 | 2022-04-13 3:50PM EDT | 25.00 | 4.70 | 5.60 | 7.30 | 0.00 | - | 2 | 94 | 117.09% |
| KEY220617P00026000 | 2022-05-11 9:40AM EDT | 26.00 | 7.18 | 7.50 | 8.30 | 0.00 | - | 2 | 144 | 92.58% |
| KEY220617P00027000 | 2022-03-07 11:24AM EDT | 27.00 | 5.24 | 6.10 | 6.40 | 0.00 | - | 1 | 6 | 0.00% |
| KEY220617P00028000 | 2022-02-22 11:56AM EDT | 28.00 | 3.40 | 4.30 | 4.90 | 0.00 | - | 1 | 24 | 0.00% |
| KEY220617P00029000 | 2022-02-18 1:25PM EDT | 29.00 | 4.20 | 5.00 | 6.50 | 0.00 | - | 1 | 6 | 0.00% |
| KEY220617P00030000 | 2022-03-22 2:46PM EDT | 30.00 | 6.00 | 8.70 | 8.90 | 0.00 | - | 4 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
