KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Strike:14.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240510C00014000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 0.96 | 1.05 | 1.10 | 0.00 | - | 11 | 34 | 53.13% |
| KEY240517C00014000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 1.01 | 1.02 | 1.20 | 0.00 | - | 8 | 1,073 | 49.41% |
| KEY240524C00014000 | 2024-05-03 11:55AM EDT | 2024-05-24 | 1.13 | 1.00 | 1.19 | 0.00 | - | 19 | 52 | 38.28% |
| KEY240531C00014000 | 2024-05-02 10:09AM EDT | 2024-05-31 | 1.00 | 1.11 | 1.26 | 0.00 | - | 1 | 2 | 38.67% |
| KEY240614C00014000 | 2024-05-02 12:16PM EDT | 2024-06-14 | 1.13 | 1.21 | 1.31 | 0.00 | - | - | 1 | 34.47% |
| KEY240621C00014000 | 2024-05-03 12:07PM EDT | 2024-06-21 | 1.26 | 1.25 | 1.32 | 0.00 | - | 55 | 3,738 | 32.32% |
| KEY240719C00014000 | 2024-05-02 3:10PM EDT | 2024-07-19 | 1.38 | 1.43 | 1.49 | 0.00 | - | 4 | 713 | 33.11% |
| KEY240920C00014000 | 2024-05-01 2:40PM EDT | 2024-09-20 | 1.65 | 1.73 | 1.78 | 0.00 | - | 6 | 303 | 33.30% |
| KEY241220C00014000 | 2024-05-02 10:45AM EDT | 2024-12-20 | 1.90 | 2.11 | 2.15 | 0.00 | - | 40 | 64 | 34.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240510P00014000 | 2024-05-06 10:43AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 40 | 207 | 40.63% |
| KEY240517P00014000 | 2024-05-06 10:45AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 46 | 2,209 | 33.20% |
| KEY240524P00014000 | 2024-05-06 9:35AM EDT | 2024-05-24 | 0.14 | 0.09 | 0.50 | +0.02 | +16.67% | 2 | 185 | 52.73% |
| KEY240531P00014000 | 2024-05-06 10:56AM EDT | 2024-05-31 | 0.14 | 0.14 | 0.17 | -0.06 | -30.00% | 2 | 226 | 34.96% |
| KEY240607P00014000 | 2024-05-06 10:47AM EDT | 2024-06-07 | 0.22 | 0.18 | 0.21 | -0.13 | -37.14% | 12 | 22 | 33.99% |
| KEY240614P00014000 | 2024-05-06 10:11AM EDT | 2024-06-14 | 0.25 | 0.23 | 0.28 | -0.04 | -13.79% | 20 | 1 | 35.35% |
| KEY240621P00014000 | 2024-05-06 10:56AM EDT | 2024-06-21 | 0.28 | 0.28 | 0.30 | -0.04 | -12.50% | 10 | 4,826 | 33.79% |
| KEY240719P00014000 | 2024-05-06 10:01AM EDT | 2024-07-19 | 0.48 | 0.44 | 0.47 | -0.02 | -4.00% | 72 | 1,900 | 34.18% |
| KEY240920P00014000 | 2024-05-03 12:11PM EDT | 2024-09-20 | 0.82 | 0.75 | 0.79 | 0.00 | - | 2 | 173 | 34.96% |
| KEY241220P00014000 | 2024-04-24 1:35PM EDT | 2024-12-20 | 1.33 | 1.12 | 1.37 | 0.00 | - | - | 3 | 40.43% |
© 2024 Yahoo. All rights reserved.