Singapore markets closed
Straits Times Index
3,323.38 +0.18 (+0.01%) S&P 500
5,241.69 -25.26 (-0.48%) Dow
38,055.10 -386.44 (-1.01%) Nasdaq
16,826.17 -94.41 (-0.56%) Bitcoin USD
68,492.77 +911.77 (+1.35%) CMC Crypto 200
1,432.56 -23.31 (-1.60%)
KeyCorp (KEY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Strike:15.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240531C00015000 | 2024-05-29 1:00PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 160 | 2,572 | 59.38% |
| KEY240607C00015000 | 2024-05-30 10:03AM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | 0.00 | - | 7 | 684 | 35.55% |
| KEY240614C00015000 | 2024-05-29 3:50PM EDT | 2024-06-14 | 0.14 | 0.07 | 0.10 | +0.03 | +27.27% | 20 | 391 | 35.55% |
| KEY240621C00015000 | 2024-05-30 11:02AM EDT | 2024-06-21 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 4 | 11,268 | 32.62% |
| KEY240628C00015000 | 2024-05-29 1:58PM EDT | 2024-06-28 | 0.15 | 0.16 | 0.24 | -0.01 | -6.25% | 1 | 106 | 37.40% |
| KEY240705C00015000 | 2024-05-29 3:28PM EDT | 2024-07-05 | 0.21 | 0.19 | 0.22 | 0.00 | - | 33 | 42 | 32.32% |
| KEY240719C00015000 | 2024-05-30 10:37AM EDT | 2024-07-19 | 0.31 | 0.31 | 0.33 | 0.00 | - | 28 | 2,366 | 33.69% |
| KEY240920C00015000 | 2024-05-29 3:58PM EDT | 2024-09-20 | 0.60 | 0.58 | 0.61 | 0.00 | - | 32 | 491 | 32.23% |
| KEY241220C00015000 | 2024-05-29 3:56PM EDT | 2024-12-20 | 1.00 | 0.96 | 1.03 | +0.05 | +5.26% | 1 | 244 | 34.33% |
| KEY250117C00015000 | 2024-05-29 3:37PM EDT | 2025-01-17 | 1.05 | 1.06 | 1.10 | 0.00 | - | 18 | 8,996 | 33.79% |
| KEY250620C00015000 | 2024-05-28 2:31PM EDT | 2025-06-20 | 1.58 | 1.39 | 1.51 | 0.00 | - | 13 | 226 | 33.35% |
| KEY260116C00015000 | 2024-05-28 2:50PM EDT | 2026-01-16 | 2.04 | 1.84 | 1.96 | 0.00 | - | 4 | 940 | 33.15% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240531P00015000 | 2024-05-30 9:45AM EDT | 2024-05-31 | 1.11 | 1.02 | 1.11 | +0.01 | +0.91% | 49 | 255 | 79.69% |
| KEY240607P00015000 | 2024-05-29 3:23PM EDT | 2024-06-07 | 1.10 | 1.04 | 1.12 | 0.00 | - | 5 | 99 | 48.05% |
| KEY240614P00015000 | 2024-05-30 10:14AM EDT | 2024-06-14 | 1.10 | 1.03 | 1.13 | +0.20 | +22.22% | 51 | 73 | 37.50% |
| KEY240621P00015000 | 2024-05-30 10:50AM EDT | 2024-06-21 | 1.17 | 1.10 | 1.14 | +0.37 | +46.25% | 2 | 1,617 | 32.23% |
| KEY240628P00015000 | 2024-05-28 1:41PM EDT | 2024-06-28 | 0.90 | 1.09 | 1.19 | 0.00 | - | 12 | 70 | 32.42% |
| KEY240705P00015000 | 2024-05-28 1:12PM EDT | 2024-07-05 | 0.87 | 0.46 | 1.21 | 0.00 | - | 1 | 1 | 30.66% |
| KEY240719P00015000 | 2024-05-29 3:48PM EDT | 2024-07-19 | 1.26 | 1.25 | 1.30 | -0.03 | -2.27% | 1 | 1,318 | 31.25% |
| KEY240920P00015000 | 2024-05-29 11:31AM EDT | 2024-09-20 | 1.70 | 1.57 | 1.61 | 0.00 | - | 1 | 115 | 31.74% |
| KEY241220P00015000 | 2024-05-29 2:55PM EDT | 2024-12-20 | 1.99 | 1.91 | 1.97 | 0.00 | - | 6 | 2,518 | 32.52% |
| KEY250117P00015000 | 2024-05-30 9:48AM EDT | 2025-01-17 | 2.05 | 1.99 | 2.04 | -0.09 | -4.21% | 10 | 1,709 | 32.08% |
| KEY250620P00015000 | 2024-05-17 12:09PM EDT | 2025-06-20 | 1.84 | 2.44 | 2.49 | 0.00 | - | 1 | 8 | 32.76% |
| KEY260116P00015000 | 2024-05-29 3:59PM EDT | 2026-01-16 | 2.84 | 2.85 | 3.20 | 0.00 | - | 17 | 399 | 36.35% |
© 2024 Yahoo. All rights reserved.