Singapore markets open in 4 hours 23 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,951.76 -364.03 (-0.57%) CMC Crypto 200
1,309.54 -55.58 (-4.07%)
KeyCorp (KEY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240510C00015000 | 2024-05-07 3:54PM EDT | 2024-05-10 | 0.13 | 0.13 | 0.18 | -0.14 | -51.85% | 466 | 1,350 | 33.99% |
| KEY240517C00015000 | 2024-05-07 3:51PM EDT | 2024-05-17 | 0.29 | 0.26 | 0.38 | -0.10 | -25.64% | 88 | 4,824 | 40.04% |
| KEY240524C00015000 | 2024-05-07 3:13PM EDT | 2024-05-24 | 0.37 | 0.33 | 0.42 | -0.03 | -7.50% | 53 | 281 | 34.28% |
| KEY240531C00015000 | 2024-05-07 12:40PM EDT | 2024-05-31 | 0.47 | 0.36 | 0.45 | -0.02 | -4.08% | 3 | 1,662 | 31.06% |
| KEY240607C00015000 | 2024-05-06 1:53PM EDT | 2024-06-07 | 0.60 | 0.41 | 0.53 | +0.02 | +3.45% | 10 | 88 | 31.93% |
| KEY240614C00015000 | 2024-05-06 9:49AM EDT | 2024-06-14 | 0.57 | 0.47 | 0.83 | 0.00 | - | 2 | 4 | 44.34% |
| KEY240621C00015000 | 2024-05-07 3:05PM EDT | 2024-06-21 | 0.53 | 0.53 | 0.57 | -0.13 | -19.70% | 74 | 11,261 | 28.52% |
| KEY240719C00015000 | 2024-05-07 3:21PM EDT | 2024-07-19 | 0.75 | 0.76 | 0.84 | -0.14 | -15.73% | 4 | 1,848 | 32.52% |
| KEY240920C00015000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 1.22 | 1.07 | 1.19 | -0.03 | -2.40% | 11 | 386 | 33.55% |
| KEY241220C00015000 | 2024-05-07 2:56PM EDT | 2024-12-20 | 1.49 | 1.45 | 1.70 | -0.01 | -0.67% | 53 | 70 | 36.87% |
| KEY250117C00015000 | 2024-05-07 12:44PM EDT | 2025-01-17 | 1.64 | 1.55 | 1.69 | -0.06 | -3.53% | 5 | 8,835 | 34.62% |
| KEY250620C00015000 | 2024-05-07 12:29PM EDT | 2025-06-20 | 2.10 | 1.96 | 2.25 | +0.05 | +2.44% | 1 | 117 | 36.33% |
| KEY260116C00015000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 2.01 | 2.02 | 2.83 | 0.00 | - | 2 | 915 | 37.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240510P00015000 | 2024-05-07 3:12PM EDT | 2024-05-10 | 0.21 | 0.16 | 0.20 | +0.09 | +75.00% | 58 | 317 | 26.17% |
| KEY240517P00015000 | 2024-05-07 3:12PM EDT | 2024-05-17 | 0.32 | 0.28 | 0.33 | +0.08 | +33.33% | 1,063 | 1,773 | 28.32% |
| KEY240524P00015000 | 2024-05-07 2:22PM EDT | 2024-05-24 | 0.47 | 0.44 | 0.53 | +0.09 | +23.68% | 15 | 194 | 37.31% |
| KEY240531P00015000 | 2024-05-07 1:45PM EDT | 2024-05-31 | 0.51 | 0.51 | 0.63 | +0.03 | +6.25% | 16 | 200 | 38.09% |
| KEY240607P00015000 | 2024-05-06 10:15AM EDT | 2024-06-07 | 1.00 | 0.57 | 0.69 | 0.00 | - | 21 | 21 | 37.01% |
| KEY240621P00015000 | 2024-05-06 2:26PM EDT | 2024-06-21 | 0.58 | 0.69 | 0.86 | -0.03 | -4.92% | 1 | 1,203 | 38.97% |
| KEY240719P00015000 | 2024-05-07 3:21PM EDT | 2024-07-19 | 0.90 | 0.89 | 1.03 | +0.03 | +3.45% | 7 | 1,074 | 37.01% |
| KEY240920P00015000 | 2024-05-07 11:02AM EDT | 2024-09-20 | 1.13 | 1.20 | 1.61 | -0.27 | -19.29% | 1 | 87 | 43.16% |
| KEY241220P00015000 | 2024-04-29 12:06PM EDT | 2024-12-20 | 1.74 | 1.58 | 1.95 | 0.00 | - | 60 | 60 | 40.77% |
| KEY250117P00015000 | 2024-05-01 3:00PM EDT | 2025-01-17 | 1.70 | 1.66 | 1.76 | 0.00 | - | 10 | 1,635 | 34.62% |
| KEY250620P00015000 | 2024-05-06 10:50AM EDT | 2025-06-20 | 2.14 | 2.11 | 3.75 | 0.00 | - | 5 | 6 | 59.72% |
| KEY260116P00015000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 2.62 | 2.56 | 2.93 | -0.18 | -6.43% | 21 | 332 | 37.60% |
© 2024 Yahoo. All rights reserved.