Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KEY240322C00006000 | 2024-03-04 3:29PM EDT | 6.00 | 8.70 | 8.20 | 9.10 | 0.00 | - | 1 | 1 | 601.56% |
KEY240322C00012000 | 2024-02-26 10:42AM EDT | 12.00 | 2.13 | 2.39 | 2.68 | 0.00 | - | 2 | 2 | 139.84% |
KEY240322C00012500 | 2024-03-18 11:07AM EDT | 12.50 | 1.90 | 1.91 | 1.99 | -0.20 | -9.52% | 12 | 13 | 71.88% |
KEY240322C00013500 | 2024-03-15 3:52PM EDT | 13.50 | 1.02 | 0.92 | 1.02 | 0.00 | - | 6 | 54 | 64.84% |
KEY240322C00014000 | 2024-03-18 2:51PM EDT | 14.00 | 0.56 | 0.50 | 0.55 | -0.15 | -21.13% | 54 | 183 | 46.48% |
KEY240322C00014500 | 2024-03-18 3:54PM EDT | 14.50 | 0.19 | 0.19 | 0.22 | -0.09 | -32.14% | 1,039 | 973 | 41.02% |
KEY240322C00015000 | 2024-03-18 3:25PM EDT | 15.00 | 0.06 | 0.04 | 0.07 | -0.07 | -53.85% | 394 | 828 | 42.19% |
KEY240322C00015500 | 2024-03-18 3:34PM EDT | 15.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 129 | 595 | 44.53% |
KEY240322C00016000 | 2024-03-18 12:04PM EDT | 16.00 | 0.02 | 0.00 | 0.15 | +0.01 | +100.00% | 2 | 529 | 82.42% |
KEY240322C00016500 | 2024-03-15 12:09PM EDT | 16.50 | 0.02 | 0.00 | 0.17 | 0.00 | - | 10 | 66 | 102.34% |
KEY240322C00017000 | 2024-03-13 3:23PM EDT | 17.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 3 | 112.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KEY240322P00010000 | 2024-02-14 11:17AM EDT | 10.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 100 | 100 | 204.69% |
KEY240322P00010500 | 2024-02-16 12:18PM EDT | 10.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 16 | 162.50% |
KEY240322P00011000 | 2024-02-28 10:31AM EDT | 11.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 3 | 14 | 183.59% |
KEY240322P00011500 | 2024-02-21 4:56PM EDT | 11.50 | 0.05 | 0.00 | 0.21 | 0.00 | - | - | 4 | 168.75% |
KEY240322P00012000 | 2024-03-06 1:11PM EDT | 12.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 20 | 87.50% |
KEY240322P00012500 | 2024-03-12 2:10PM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 57 | 62.50% |
KEY240322P00013000 | 2024-03-18 2:52PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 13 | 219 | 59.38% |
KEY240322P00013500 | 2024-03-18 3:53PM EDT | 13.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 66 | 503 | 48.44% |
KEY240322P00014000 | 2024-03-18 3:56PM EDT | 14.00 | 0.07 | 0.06 | 0.09 | -0.04 | -36.36% | 164 | 351 | 42.19% |
KEY240322P00014500 | 2024-03-18 3:46PM EDT | 14.50 | 0.24 | 0.25 | 0.29 | -0.07 | -22.58% | 519 | 466 | 42.97% |
KEY240322P00015000 | 2024-03-18 10:41AM EDT | 15.00 | 0.67 | 0.59 | 0.64 | +0.08 | +13.56% | 1 | 156 | 44.53% |
KEY240322P00015500 | 2024-03-05 2:23PM EDT | 15.50 | 0.81 | 0.88 | 1.14 | 0.00 | - | - | 2 | 65.63% |
KEY240322P00016000 | 2024-03-18 9:31AM EDT | 16.00 | 1.55 | 1.36 | 1.62 | +0.08 | +5.44% | 24 | 46 | 77.34% |