KEY - KeyCorp
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:13.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY230602C00013000 | 2023-05-25 2:17PM EDT | 2023-06-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 413 | 118.75% |
| KEY230616C00013000 | 2023-05-26 9:30AM EDT | 2023-06-16 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 7 | 11,616 | 64.84% |
| KEY230721C00013000 | 2023-05-26 3:56PM EDT | 2023-07-21 | 0.13 | 0.05 | 0.15 | 0.00 | - | 8 | 5,952 | 53.13% |
| KEY230915C00013000 | 2023-05-26 12:23PM EDT | 2023-09-15 | 0.40 | 0.30 | 0.40 | +0.02 | +5.26% | 6 | 1,393 | 55.47% |
| KEY231020C00013000 | 2023-05-26 12:45PM EDT | 2023-10-20 | 0.50 | 0.40 | 0.50 | +0.05 | +11.11% | 8 | 232 | 53.42% |
| KEY231215C00013000 | 2023-05-25 3:03PM EDT | 2023-12-15 | 0.68 | 0.65 | 0.75 | 0.00 | - | 33 | 569 | 55.32% |
| KEY240119C00013000 | 2023-05-26 3:24PM EDT | 2024-01-19 | 0.80 | 0.75 | 0.85 | -0.02 | -2.44% | 218 | 4,204 | 54.54% |
| KEY250117C00013000 | 2023-05-26 3:58PM EDT | 2025-01-17 | 1.95 | 1.80 | 2.25 | -0.05 | -2.50% | 68 | 3,827 | 58.94% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY230616P00013000 | 2023-05-26 2:08PM EDT | 2023-06-16 | 3.20 | 3.00 | 3.20 | +0.05 | +1.59% | 50 | 1,323 | 85.55% |
| KEY230721P00013000 | 2023-05-26 2:10PM EDT | 2023-07-21 | 3.10 | 3.00 | 3.30 | +0.18 | +6.16% | 50 | 713 | 63.87% |
| KEY230915P00013000 | 2023-05-25 3:18PM EDT | 2023-09-15 | 3.40 | 3.30 | 3.50 | 0.00 | - | 1 | 778 | 51.76% |
| KEY231020P00013000 | 2023-05-25 2:02PM EDT | 2023-10-20 | 3.52 | 3.40 | 3.60 | 0.00 | - | 2 | 21 | 50.49% |
| KEY231215P00013000 | 2023-05-17 2:49PM EDT | 2023-12-15 | 3.88 | 3.60 | 3.80 | 0.00 | - | 1 | 3,106 | 51.12% |
| KEY240119P00013000 | 2023-05-23 11:19AM EDT | 2024-01-19 | 3.50 | 3.50 | 3.90 | 0.00 | - | 10 | 2,135 | 54.20% |
| KEY250117P00013000 | 2023-05-25 9:43AM EDT | 2025-01-17 | 5.00 | 4.70 | 5.10 | 0.00 | - | 3 | 1,261 | 54.35% |
© 2023 Yahoo. All rights reserved.