UK markets closed

KeyCorp (KEY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.86+0.59 (+5.24%)
At close: 04:00PM EDT
11.91 +0.05 (+0.42%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY230331C000100002023-03-24 3:10PM EDT10.001.871.902.05+0.22+13.33%1527111.72%
KEY230331C000105002023-03-24 11:12AM EDT10.501.151.451.60-0.05-4.17%73100.78%
KEY230331C000110002023-03-24 3:59PM EDT11.001.101.001.15+0.18+19.57%27114085.55%
KEY230331C000115002023-03-24 3:51PM EDT11.500.660.650.75+0.18+37.50%56514677.34%
KEY230331C000120002023-03-24 3:59PM EDT12.000.360.350.40+0.06+20.00%1,6176,30466.99%
KEY230331C000125002023-03-24 3:59PM EDT12.500.210.200.25+0.03+16.67%1,28860771.09%
KEY230331C000130002023-03-24 3:57PM EDT13.000.100.100.15-0.02-16.67%1741,11173.05%
KEY230331C000135002023-03-24 2:34PM EDT13.500.050.000.10-0.05-50.00%3432569.53%
KEY230331C000140002023-03-24 2:36PM EDT14.000.060.000.10+0.01+20.00%2016783.59%
KEY230331C000145002023-03-22 2:00PM EDT14.500.050.000.200.00-100102114.06%
KEY230331C000150002023-03-22 11:21AM EDT15.000.090.000.050.00-4011393.75%
KEY230331C000160002023-03-16 10:26AM EDT16.000.400.000.050.00--20114.06%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEY230331P000070002023-03-24 3:58PM EDT7.000.050.000.05-0.05-50.00%11196.88%
KEY230331P000075002023-03-21 12:26PM EDT7.500.040.000.100.00-7699198.44%
KEY230331P000080002023-03-21 1:29PM EDT8.000.040.000.150.00-163189.84%
KEY230331P000085002023-03-24 1:16PM EDT8.500.050.000.10-0.05-50.00%3321151.56%
KEY230331P000090002023-03-24 11:58AM EDT9.000.100.050.100.00-47128142.19%
KEY230331P000095002023-03-24 1:55PM EDT9.500.070.050.10-0.13-65.00%1820120.31%
KEY230331P000100002023-03-24 3:52PM EDT10.000.120.100.15-0.13-52.00%286375114.84%
KEY230331P000105002023-03-24 3:58PM EDT10.500.200.100.20-0.17-45.95%2245597.27%
KEY230331P000110002023-03-24 3:42PM EDT11.000.250.200.30-0.20-44.44%37182492.19%
KEY230331P000115002023-03-24 3:54PM EDT11.500.360.350.40-0.35-49.30%85654683.20%
KEY230331P000120002023-03-24 3:53PM EDT12.000.600.500.60-0.40-40.00%12663672.27%
KEY230331P000125002023-03-24 3:57PM EDT12.500.890.800.90-0.42-32.06%1861,26068.56%
KEY230331P000130002023-03-24 2:40PM EDT13.001.231.201.30+0.28+29.47%8669.92%
KEY230331P000150002023-03-17 10:33AM EDT15.003.503.003.400.00-11112.50%
KEY230331P000160002023-03-17 2:13PM EDT16.004.544.004.400.00-21135.16%
KEY230331P000170002023-03-17 10:51AM EDT17.005.685.005.400.00-1515155.47%