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
61,664.47 +2,508.25 (+4.24%) CMC Crypto 200
1,338.34 +61.36 (+4.80%)
KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240510C00013000 | 2024-05-01 9:34AM EDT | 13.00 | 1.71 | 1.92 | 2.00 | 0.00 | - | 6 | 6 | 57.03% |
| KEY240510C00013500 | 2024-04-29 10:09AM EDT | 13.50 | 1.37 | 1.42 | 1.49 | 0.00 | - | 1 | 5 | 53.91% |
| KEY240510C00014000 | 2024-05-03 1:12PM EDT | 14.00 | 1.00 | 0.81 | 0.99 | +0.05 | +5.26% | 10 | 31 | 39.06% |
| KEY240510C00014500 | 2024-05-03 2:31PM EDT | 14.50 | 0.54 | 0.50 | 0.53 | +0.12 | +28.57% | 22 | 837 | 29.30% |
| KEY240510C00015000 | 2024-05-03 3:07PM EDT | 15.00 | 0.20 | 0.19 | 0.20 | +0.03 | +17.65% | 266 | 437 | 26.17% |
| KEY240510C00015500 | 2024-05-03 1:38PM EDT | 15.50 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 163 | 408 | 27.34% |
| KEY240510C00016000 | 2024-05-03 1:26PM EDT | 16.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 77 | 122 | 33.59% |
| KEY240510C00016500 | 2024-05-03 10:25AM EDT | 16.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 20 | 223 | 40.63% |
| KEY240510C00017000 | 2024-04-10 10:48AM EDT | 17.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | - | 21 | 83.59% |
| KEY240510C00017500 | 2024-04-29 10:23AM EDT | 17.50 | 0.03 | 0.00 | 0.58 | 0.00 | - | 10 | 49 | 119.73% |
| KEY240510C00018000 | 2024-04-16 9:30AM EDT | 18.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 145.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240510P00012000 | 2024-04-18 9:44AM EDT | 12.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 82.81% |
| KEY240510P00012500 | 2024-04-18 9:44AM EDT | 12.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 152.15% |
| KEY240510P00013000 | 2024-04-15 12:11PM EDT | 13.00 | 0.14 | 0.00 | 0.52 | 0.00 | - | 1 | 11 | 112.11% |
| KEY240510P00013500 | 2024-05-02 12:11PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 86 | 42.19% |
| KEY240510P00014000 | 2024-05-03 12:01PM EDT | 14.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 51 | 159 | 35.55% |
| KEY240510P00014500 | 2024-05-03 3:09PM EDT | 14.50 | 0.07 | 0.06 | 0.08 | -0.06 | -50.00% | 24 | 195 | 27.34% |
| KEY240510P00015000 | 2024-05-03 2:04PM EDT | 15.00 | 0.24 | 0.24 | 0.26 | -0.18 | -42.86% | 137 | 104 | 25.59% |
| KEY240510P00015500 | 2024-05-03 10:56AM EDT | 15.50 | 0.54 | 0.60 | 0.63 | -0.25 | -31.65% | 14 | 4 | 28.13% |
| KEY240510P00016000 | 2024-04-23 11:36AM EDT | 16.00 | 1.03 | 1.06 | 1.10 | -0.20 | -16.26% | 2 | 3 | 35.16% |
| KEY240510P00017000 | 2024-04-26 3:37PM EDT | 17.00 | 2.22 | 2.05 | 2.09 | 0.00 | - | 5 | 5 | 52.34% |
© 2024 Yahoo. All rights reserved.