UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.38 +0.27 (+0.35%) GOLD FUTURES
2,302.70 -5.90 (-0.26%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,115.29 +106.14 (+0.21%)
KeyCorp (KEY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240510C00015000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.18 | 0.18 | 0.21 | +0.01 | +5.88% | 597 | 437 | 34.77% |
| KEY240517C00015000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.31 | 0.31 | 0.34 | +0.04 | +14.81% | 252 | 4,689 | 34.57% |
| KEY240524C00015000 | 2024-05-03 2:17PM EDT | 2024-05-24 | 0.42 | 0.18 | 0.42 | +0.05 | +13.51% | 162 | 398 | 33.40% |
| KEY240531C00015000 | 2024-05-03 2:55PM EDT | 2024-05-31 | 0.44 | 0.41 | 0.47 | +0.07 | +18.92% | 23 | 1,671 | 31.64% |
| KEY240607C00015000 | 2024-05-03 11:03AM EDT | 2024-06-07 | 0.55 | 0.45 | 0.67 | +0.10 | +22.22% | 27 | 81 | 39.26% |
| KEY240614C00015000 | 2024-05-03 3:37PM EDT | 2024-06-14 | 0.53 | 0.16 | 0.57 | +0.53 | - | 1 | 1 | 30.57% |
| KEY240621C00015000 | 2024-05-03 2:31PM EDT | 2024-06-21 | 0.60 | 0.56 | 0.60 | +0.09 | +17.65% | 4,521 | 8,010 | 29.59% |
| KEY240719C00015000 | 2024-05-03 12:53PM EDT | 2024-07-19 | 0.85 | 0.80 | 0.84 | +0.10 | +13.33% | 18 | 1,857 | 32.32% |
| KEY240920C00015000 | 2024-05-03 12:07PM EDT | 2024-09-20 | 1.16 | 1.12 | 1.16 | +0.03 | +2.65% | 19 | 365 | 32.62% |
| KEY241220C00015000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 1.50 | 1.51 | 1.57 | +0.05 | +3.45% | 32 | 40 | 34.03% |
| KEY250117C00015000 | 2024-05-03 3:41PM EDT | 2025-01-17 | 1.64 | 1.21 | 1.67 | +0.07 | +4.46% | 48 | 8,878 | 34.13% |
| KEY250620C00015000 | 2024-05-03 3:27PM EDT | 2025-06-20 | 2.05 | 1.03 | 2.14 | +0.10 | +5.13% | 1 | 117 | 34.52% |
| KEY260116C00015000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 2.01 | 2.39 | 2.59 | -0.33 | -14.10% | 2 | 915 | 33.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240510P00015000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.40 | 0.24 | 0.41 | -0.02 | -4.76% | 173 | 104 | 53.52% |
| KEY240517P00015000 | 2024-05-03 1:06PM EDT | 2024-05-17 | 0.34 | 0.34 | 0.37 | -0.23 | -40.35% | 217 | 1,729 | 30.86% |
| KEY240524P00015000 | 2024-05-03 3:20PM EDT | 2024-05-24 | 0.54 | 0.52 | 0.59 | -0.16 | -22.86% | 1 | 187 | 40.72% |
| KEY240531P00015000 | 2024-05-01 2:21PM EDT | 2024-05-31 | 0.81 | 0.58 | 0.66 | 0.00 | - | 15 | 99 | 39.26% |
| KEY240607P00015000 | 2024-05-03 3:11PM EDT | 2024-06-07 | 0.65 | 0.18 | 0.77 | -0.20 | -23.53% | 2 | 20 | 40.92% |
| KEY240621P00015000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 0.75 | 0.73 | 0.77 | -0.15 | -16.67% | 20 | 1,198 | 34.28% |
| KEY240719P00015000 | 2024-05-03 11:17AM EDT | 2024-07-19 | 0.89 | 0.89 | 0.97 | -0.14 | -13.59% | 114 | 954 | 34.57% |
| KEY240920P00015000 | 2024-05-02 3:50PM EDT | 2024-09-20 | 1.40 | 1.25 | 1.32 | 0.00 | - | 5 | 87 | 35.06% |
| KEY241220P00015000 | 2024-04-29 12:06PM EDT | 2024-12-20 | 1.74 | 1.63 | 1.68 | 0.00 | - | 60 | 60 | 34.91% |
| KEY250117P00015000 | 2024-05-01 3:00PM EDT | 2025-01-17 | 1.70 | 1.71 | 1.80 | 0.00 | - | 10 | 1,635 | 35.35% |
| KEY250620P00015000 | 2024-05-01 11:35AM EDT | 2025-06-20 | 2.37 | 1.93 | 2.40 | 0.00 | - | 1 | 3 | 37.60% |
| KEY260116P00015000 | 2024-04-26 1:53PM EDT | 2026-01-16 | 2.90 | 2.60 | 3.05 | 0.00 | - | 1 | 331 | 39.16% |
© 2024 Yahoo. All rights reserved.