KeyCorp (KEY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2024-05-10 3:54PM EDT | 2024-05-10 | 0.80 | 0.88 | 1.26 | -0.16 | -16.67% | 37 | 45 | 185.16% |
| KEY240517C00014000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 1.13 | 0.89 | 1.19 | -0.04 | -3.42% | 13 | 1,065 | 53.91% |
| KEY240524C00014000 | 2024-05-03 11:55AM EDT | 2024-05-24 | 1.13 | 1.08 | 2.52 | 0.00 | - | 19 | 52 | 100.78% |
| KEY240531C00014000 | 2024-05-06 12:53PM EDT | 2024-05-31 | 1.20 | 0.41 | 1.50 | 0.00 | - | 1 | 3 | 59.96% |
| KEY240614C00014000 | 2024-05-02 12:16PM EDT | 2024-06-14 | 1.13 | 1.16 | 1.65 | 0.00 | - | - | 1 | 56.06% |
| KEY240621C00014000 | 2024-05-10 3:37PM EDT | 2024-06-21 | 1.24 | 1.19 | 1.30 | -0.06 | -4.62% | 90 | 3,711 | 30.86% |
| KEY240719C00014000 | 2024-05-09 2:54PM EDT | 2024-07-19 | 1.40 | 1.11 | 1.79 | 0.00 | - | 32 | 753 | 45.90% |
| KEY240920C00014000 | 2024-05-10 9:51AM EDT | 2024-09-20 | 1.70 | 1.62 | 1.93 | +0.01 | +0.59% | 2 | 375 | 37.65% |
| KEY241220C00014000 | 2024-05-09 10:09AM EDT | 2024-12-20 | 2.06 | 1.98 | 2.07 | 0.00 | - | 2 | 64 | 32.32% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240510P00014000 | 2024-05-10 9:59AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 219 | 98.44% |
| KEY240517P00014000 | 2024-05-10 1:28PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 18 | 2,211 | 39.06% |
| KEY240524P00014000 | 2024-05-10 2:58PM EDT | 2024-05-24 | 0.06 | 0.04 | 0.44 | -0.03 | -33.33% | 6 | 155 | 54.49% |
| KEY240531P00014000 | 2024-05-09 12:15PM EDT | 2024-05-31 | 0.12 | 0.09 | 0.12 | 0.00 | - | 21 | 278 | 33.59% |
| KEY240607P00014000 | 2024-05-09 11:42AM EDT | 2024-06-07 | 0.17 | 0.12 | 0.15 | 0.00 | - | 2 | 122 | 31.84% |
| KEY240614P00014000 | 2024-05-09 3:20PM EDT | 2024-06-14 | 0.22 | 0.17 | 0.20 | 0.00 | - | 1 | 23 | 32.42% |
| KEY240621P00014000 | 2024-05-10 2:17PM EDT | 2024-06-21 | 0.23 | 0.21 | 0.23 | -0.02 | -8.00% | 50 | 4,977 | 31.54% |
| KEY240719P00014000 | 2024-05-10 3:03PM EDT | 2024-07-19 | 0.38 | 0.37 | 0.40 | -0.10 | -20.83% | 97 | 1,893 | 32.52% |
| KEY240920P00014000 | 2024-05-10 2:50PM EDT | 2024-09-20 | 0.70 | 0.67 | 0.70 | -0.02 | -2.78% | 77 | 242 | 33.11% |
| KEY241220P00014000 | 2024-05-07 11:28AM EDT | 2024-12-20 | 1.10 | 1.02 | 1.07 | 0.00 | - | 20 | 23 | 34.18% |
© 2024 Yahoo. All rights reserved.