Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,790.71 +2,669.97 (+4.52%) CMC Crypto 200
1,340.39 +63.41 (+4.97%)
KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240503C00008000 | 2024-04-18 9:51AM EDT | 8.00 | 6.30 | 6.95 | 7.05 | 0.00 | - | - | 1 | 631.25% |
| KEY240503C00012000 | 2024-04-17 1:02PM EDT | 12.00 | 2.35 | 2.93 | 3.00 | 0.00 | - | - | 2 | 187.50% |
| KEY240503C00013000 | 2024-04-18 3:59PM EDT | 13.00 | 1.45 | 1.92 | 2.00 | 0.00 | - | 30 | 12 | 50.00% |
| KEY240503C00013500 | 2024-04-22 10:36AM EDT | 13.50 | 1.13 | 1.45 | 1.51 | 0.00 | - | 1 | 2 | 121.88% |
| KEY240503C00014000 | 2024-05-02 2:38PM EDT | 14.00 | 1.09 | 0.95 | 1.00 | +0.44 | +67.69% | 50 | 111 | 81.25% |
| KEY240503C00014500 | 2024-05-03 12:39PM EDT | 14.50 | 0.49 | 0.45 | 0.50 | +0.12 | +32.43% | 218 | 883 | 60.94% |
| KEY240503C00015000 | 2024-05-03 2:12PM EDT | 15.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 868 | 2,700 | 18.75% |
| KEY240503C00015500 | 2024-05-03 1:38PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 662 | 43.75% |
| KEY240503C00016000 | 2024-05-02 1:32PM EDT | 16.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 560 | 101.56% |
| KEY240503C00016500 | 2024-04-30 11:37AM EDT | 16.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 125 | 290.63% |
| KEY240503C00017000 | 2024-04-22 9:48AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 71 | 333.59% |
| KEY240503C00017500 | 2024-04-04 10:45AM EDT | 17.50 | 0.10 | 0.00 | 0.74 | 0.00 | - | 14 | 40 | 370.31% |
| KEY240503C00018000 | 2024-04-05 12:01PM EDT | 18.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 21 | 33 | 408.59% |
| KEY240503C00018500 | 2024-04-01 10:17AM EDT | 18.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 2 | 496.09% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240503P00011500 | 2024-04-10 12:30PM EDT | 11.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 1 | 688.28% |
| KEY240503P00012000 | 2024-03-28 11:23AM EDT | 12.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 60 | 18 | 293.75% |
| KEY240503P00012500 | 2024-04-17 1:01PM EDT | 12.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 6 | 432.81% |
| KEY240503P00013000 | 2024-05-01 3:12PM EDT | 13.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 40 | 151 | 372.66% |
| KEY240503P00013500 | 2024-05-02 9:57AM EDT | 13.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 157 | 137.50% |
| KEY240503P00014000 | 2024-05-03 1:23PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 768 | 65.63% |
| KEY240503P00014500 | 2024-05-03 11:20AM EDT | 14.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 15 | 963 | 48.44% |
| KEY240503P00015000 | 2024-05-03 2:04PM EDT | 15.00 | 0.08 | 0.04 | 0.06 | -0.25 | -75.76% | 100 | 376 | 11.72% |
| KEY240503P00015500 | 2024-05-03 10:56AM EDT | 15.50 | 0.50 | 0.48 | 0.55 | 0.00 | - | 14 | 79 | 43.75% |
| KEY240503P00016000 | 2024-05-02 2:37PM EDT | 16.00 | 1.25 | 0.85 | 1.06 | 0.00 | - | 20 | 20 | 84.38% |
© 2024 Yahoo. All rights reserved.