KEY - KeyCorp

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY190726C000150002019-06-26 11:56AM EDT15.002.372.342.420.00--1056.25%
KEY190726C000165002019-06-20 11:38AM EDT16.500.620.991.100.00--1061.72%
KEY190726C000170002019-07-19 9:35AM EDT17.000.570.500.550.00-17641.02%
KEY190726C000175002019-07-22 11:08AM EDT17.500.230.210.25-0.10-30.30%18666737.89%
KEY190726C000180002019-07-22 10:57AM EDT18.000.070.060.11-0.05-41.67%9327740.23%
KEY190726C000185002019-07-17 2:15PM EDT18.500.030.020.030.00-246638.28%
KEY190726C000190002019-07-05 9:50AM EDT19.000.150.000.080.00-252553.91%
KEY190726C000195002019-06-28 11:53AM EDT19.500.050.000.070.00--20063.28%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY190726P000145002019-06-21 3:51PM EDT14.500.070.000.080.00-4195.31%
KEY190726P000150002019-06-21 3:50PM EDT15.000.110.000.080.00-5581.25%
KEY190726P000155002019-07-10 9:57AM EDT15.500.010.010.050.00-113162.50%
KEY190726P000160002019-07-18 10:07AM EDT16.000.050.030.040.00-3013650.00%
KEY190726P000165002019-07-19 10:28AM EDT16.500.080.050.080.00-315645.70%
KEY190726P000170002019-07-22 11:25AM EDT17.000.160.140.17+0.01+6.67%6919940.23%
KEY190726P000175002019-07-22 11:03AM EDT17.500.370.360.38+0.06+19.35%6675838.48%
KEY190726P000180002019-07-19 11:18AM EDT18.000.640.680.760.00-41944.14%