KEY - KeyCorp

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY190621C000110002019-06-10 12:10AM EDT11.003.936.006.200.00-00212.50%
KEY190621C000120002019-06-07 11:02AM EDT12.005.405.055.200.00-100176.56%
KEY190621C000130002019-06-04 1:58PM EDT13.003.804.054.250.00-101250.00%
KEY190621C000140002019-05-28 10:00AM EDT14.002.513.003.200.00-4040110.94%
KEY190621C000150002019-06-10 1:32PM EDT15.002.182.092.230.00-126257.81%
KEY190621C000160002019-06-13 2:29PM EDT16.001.081.131.230.00-101,32855.86%
KEY190621C000165002019-06-14 1:10PM EDT16.500.530.630.750.00-503,56841.80%
KEY190621C000170002019-06-14 3:54PM EDT17.000.300.300.330.00-3085,27631.06%
KEY190621C000175002019-06-14 3:52PM EDT17.500.080.080.100.00-6061128.91%
KEY190621C000180002019-06-13 3:18PM EDT18.000.030.010.030.00-514,73832.03%
KEY190621C000190002019-06-12 1:53PM EDT19.000.030.000.070.00-51,45257.81%
KEY190621C000200002019-06-14 2:12PM EDT20.000.050.000.050.00-1793574.22%
KEY190621C000210002019-06-13 10:33AM EDT21.000.010.000.070.00-527698.44%
KEY190621C000220002019-06-10 12:10AM EDT22.000.350.000.070.00-1111116.41%
KEY190621C000260002019-06-10 12:10AM EDT26.000.150.000.070.00-05176.56%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY190621P000090002019-06-10 12:10AM EDT9.000.080.000.050.00-55262.50%
KEY190621P000100002019-06-07 11:18AM EDT10.000.050.000.030.00-5105209.38%
KEY190621P000110002019-05-22 2:43PM EDT11.000.010.000.030.00-3543175.00%
KEY190621P000120002019-06-07 11:03AM EDT12.000.040.010.070.00-25863168.75%
KEY190621P000130002019-06-03 12:46PM EDT13.000.070.000.070.00-2425132.81%
KEY190621P000140002019-06-11 11:05AM EDT14.000.010.000.030.00-21,59387.50%
KEY190621P000150002019-06-14 3:59PM EDT15.000.020.010.030.00-1708,71865.63%
KEY190621P000160002019-06-14 3:52PM EDT16.000.040.030.040.00-2562945.31%
KEY190621P000165002019-06-14 3:36PM EDT16.500.060.050.070.00-401,61736.33%
KEY190621P000170002019-06-14 3:16PM EDT17.000.180.160.180.00-221,05431.06%
KEY190621P000175002019-06-14 9:56AM EDT17.500.690.430.460.00-461730.47%
KEY190621P000180002019-06-13 3:18PM EDT18.001.010.830.930.00-315842.97%
KEY190621P000190002019-05-28 10:14AM EDT19.002.541.821.900.00-241663.28%
KEY190621P000200002019-06-06 10:43AM EDT20.003.212.812.990.00-226785.16%
KEY190621P000210002019-05-20 3:34PM EDT21.004.303.804.000.00-7575105.47%
KEY190621P000220002019-06-07 11:18AM EDT22.004.804.805.000.00-470124.22%
KEY190621P000230002019-06-07 11:18AM EDT23.005.905.705.950.00-11162.50%
KEY190621P000240002019-06-10 12:10AM EDT24.005.896.757.000.00-010140.63%