KEY - KeyCorp

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY190830C000160002019-08-23 3:55PM EDT16.000.190.190.24-0.24-55.81%804328.32%
KEY190830C000165002019-08-23 3:49PM EDT16.500.060.050.08-0.17-73.91%74928729.30%
KEY190830C000170002019-08-22 1:38PM EDT17.000.040.000.04-0.01-20.00%2311635.55%
KEY190830C000175002019-08-14 12:35PM EDT17.500.030.000.000.00-8527925.00%
KEY190830C000180002019-08-20 2:56PM EDT18.000.010.000.000.00-57,96525.00%
KEY190830C000185002019-08-20 2:57PM EDT18.500.010.000.000.00-57525.00%
KEY190830C000190002019-08-02 10:48AM EDT19.000.050.000.000.00-112725.00%
KEY190830C000195002019-07-22 12:12AM EDT19.500.050.000.000.00--150.00%
KEY190830C000200002019-08-01 9:55AM EDT20.000.030.000.000.00-10010150.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY190830P000140002019-08-19 12:02AM EDT14.000.090.000.200.00--181.25%
KEY190830P000145002019-08-09 2:51PM EDT14.500.090.000.130.00-303057.42%
KEY190830P000150002019-08-23 12:09PM EDT15.000.070.070.13+0.05+250.00%36854.30%
KEY190830P000155002019-08-23 3:59PM EDT15.500.200.170.21-0.04-16.67%318146.68%
KEY190830P000160002019-08-23 3:34PM EDT16.000.370.330.64+0.19+105.56%335253.71%
KEY190830P000165002019-08-23 2:17PM EDT16.500.640.661.05+0.29+82.86%917362.11%
KEY190830P000170002019-08-21 3:52PM EDT17.000.811.051.550.00-2016973.63%
KEY190830P000175002019-08-23 3:02PM EDT17.501.551.491.99+0.23+17.42%221480.86%
KEY190830P000180002019-07-30 10:36AM EDT18.000.421.562.700.00--1575.00%
KEY190830P000185002019-08-01 1:14PM EDT18.500.940.454.800.00-10085.16%