Singapore markets open in 31 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,271.58 -939.70 (-1.46%) CMC Crypto 200
1,361.77 +49.14 (+3.74%)
KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY241220C00011000 | 2024-04-25 12:34PM EDT | 11.00 | 3.90 | 4.30 | 5.45 | 0.00 | - | - | 1 | 54.93% |
| KEY241220C00012000 | 2024-05-06 1:31PM EDT | 12.00 | 3.54 | 3.50 | 3.60 | -0.01 | -0.28% | 9 | 68 | 36.77% |
| KEY241220C00013000 | 2024-05-01 1:56PM EDT | 13.00 | 2.54 | 2.40 | 3.25 | 0.00 | - | - | 1 | 45.61% |
| KEY241220C00014000 | 2024-05-02 10:45AM EDT | 14.00 | 1.90 | 0.73 | 2.59 | 0.00 | - | 40 | 64 | 43.21% |
| KEY241220C00015000 | 2024-05-03 3:52PM EDT | 15.00 | 1.50 | 1.23 | 1.66 | 0.00 | - | 32 | 70 | 33.64% |
| KEY241220C00016000 | 2024-05-06 3:46PM EDT | 16.00 | 1.17 | 1.16 | 1.20 | +0.08 | +7.34% | 1 | 86 | 32.64% |
| KEY241220C00017000 | 2024-05-06 1:09PM EDT | 17.00 | 0.85 | 0.79 | 0.90 | +0.09 | +11.84% | 22 | 49 | 33.11% |
| KEY241220C00018000 | 2024-05-03 2:07PM EDT | 18.00 | 0.56 | 0.54 | 0.64 | 0.00 | - | 1 | 70 | 32.81% |
| KEY241220C00019000 | 2024-04-26 12:43PM EDT | 19.00 | 0.40 | 0.38 | 0.44 | 0.00 | - | 10 | 21 | 32.32% |
| KEY241220C00020000 | 2024-04-24 10:57AM EDT | 20.00 | 0.25 | 0.25 | 0.32 | 0.00 | - | - | 5 | 32.72% |
| KEY241220C00021000 | 2024-04-24 2:08PM EDT | 21.00 | 0.19 | 0.16 | 0.24 | 0.00 | - | - | 1 | 33.40% |
| KEY241220C00022000 | 2024-04-29 2:55PM EDT | 22.00 | 0.12 | 0.10 | 0.30 | 0.00 | - | - | 2 | 38.87% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY241220P00008000 | 2024-04-29 12:06PM EDT | 8.00 | 0.09 | 0.01 | 0.37 | 0.00 | - | 60 | 61 | 58.40% |
| KEY241220P00010000 | 2024-05-06 9:30AM EDT | 10.00 | 0.25 | 0.19 | 0.27 | -0.06 | -19.35% | 2 | 3 | 45.41% |
| KEY241220P00011000 | 2024-04-18 2:50PM EDT | 11.00 | 0.53 | 0.32 | 0.38 | 0.00 | - | - | 5 | 41.99% |
| KEY241220P00012000 | 2024-04-24 3:31PM EDT | 12.00 | 0.65 | 0.49 | 0.80 | 0.00 | - | - | 915 | 46.88% |
| KEY241220P00013000 | 2024-05-02 2:45PM EDT | 13.00 | 0.90 | 0.74 | 0.98 | 0.00 | - | 1 | 13 | 42.09% |
| KEY241220P00014000 | 2024-04-24 1:35PM EDT | 14.00 | 1.33 | 1.08 | 1.13 | 0.00 | - | - | 3 | 35.69% |
| KEY241220P00015000 | 2024-04-29 12:06PM EDT | 15.00 | 1.74 | 1.52 | 1.57 | 0.00 | - | 60 | 60 | 34.52% |
| KEY241220P00018000 | 2024-05-06 9:48AM EDT | 18.00 | 3.55 | 2.70 | 4.55 | -0.15 | -4.05% | 1 | 53 | 55.96% |
| KEY241220P00019000 | 2024-05-02 10:09AM EDT | 19.00 | 4.60 | 3.20 | 5.35 | 0.00 | - | 1 | 36 | 57.06% |
| KEY241220P00021000 | 2024-04-22 9:47AM EDT | 21.00 | 6.50 | 4.75 | 7.80 | 0.00 | - | - | 91 | 76.12% |
© 2024 Yahoo. All rights reserved.