Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,841.18 -885.12 (-1.39%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
KeyCorp (KEY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240517C00011000 | 2024-04-22 9:42AM EDT | 11.00 | 3.60 | 3.35 | 5.50 | 0.00 | - | 1 | 14 | 170.70% |
| KEY240517C00012000 | 2024-04-26 11:16AM EDT | 12.00 | 2.71 | 1.96 | 2.83 | -0.11 | -3.90% | 6 | 61 | 71.09% |
| KEY240517C00013000 | 2024-04-18 3:50PM EDT | 13.00 | 2.06 | 1.21 | 2.06 | 0.00 | - | 5 | 213 | 74.61% |
| KEY240517C00014000 | 2024-04-25 2:02PM EDT | 14.00 | 0.83 | 0.53 | 0.96 | 0.00 | - | 106 | 1,075 | 39.26% |
| KEY240517C00015000 | 2024-04-26 1:23PM EDT | 15.00 | 0.36 | 0.32 | 0.34 | +0.07 | +24.14% | 55 | 4,455 | 33.40% |
| KEY240517C00016000 | 2024-04-26 2:42PM EDT | 16.00 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 46 | 3,503 | 33.20% |
| KEY240517C00017000 | 2024-04-26 10:24AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 25 | 2,060 | 41.41% |
| KEY240517C00018000 | 2024-04-19 9:30AM EDT | 18.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 2,089 | 59.38% |
| KEY240517C00019000 | 2024-03-13 10:49AM EDT | 19.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | - | 6 | 68.75% |
| KEY240517C00020000 | 2024-04-24 9:55AM EDT | 20.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 77.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240517P00009000 | 2024-03-19 3:10PM EDT | 9.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 8 | 592 | 127.34% |
| KEY240517P00010000 | 2024-04-12 2:41PM EDT | 10.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 29 | 111 | 99.61% |
| KEY240517P00011000 | 2024-04-25 2:54PM EDT | 11.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 35 | 153 | 77.34% |
| KEY240517P00012000 | 2024-04-26 3:25PM EDT | 12.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 110 | 530 | 50.00% |
| KEY240517P00013000 | 2024-04-26 9:43AM EDT | 13.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 1 | 3,290 | 37.50% |
| KEY240517P00014000 | 2024-04-26 3:36PM EDT | 14.00 | 0.15 | 0.15 | 0.18 | -0.06 | -28.57% | 10 | 2,294 | 32.42% |
| KEY240517P00015000 | 2024-04-26 11:45AM EDT | 15.00 | 0.53 | 0.57 | 0.59 | -0.17 | -24.29% | 30 | 1,721 | 29.79% |
| KEY240517P00016000 | 2024-04-26 10:30AM EDT | 16.00 | 1.23 | 1.31 | 2.31 | -0.18 | -12.77% | 2 | 212 | 70.41% |
| KEY240517P00017000 | 2024-04-24 2:54PM EDT | 17.00 | 2.17 | 1.16 | 2.34 | 0.00 | - | 79 | 139 | 39.45% |
| KEY240517P00018000 | 2024-03-28 10:07AM EDT | 18.00 | 2.37 | 2.42 | 4.90 | 0.00 | - | 31 | 1 | 93.16% |
| KEY240517P00019000 | 2024-03-28 10:12AM EDT | 19.00 | 3.29 | 3.10 | 6.30 | 0.00 | - | 11 | 0 | 111.52% |
| KEY240517P00021000 | 2024-02-02 11:58AM EDT | 21.00 | 6.90 | 5.75 | 7.85 | 0.00 | - | 73 | 0 | 147.07% |
© 2024 Yahoo. All rights reserved.