KEY - KeyCorp

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY190920C000120002019-07-15 3:49PM EDT12.005.554.505.400.00-2273.05%
KEY190920C000130002019-06-07 11:18AM EDT13.004.744.905.200.00-51597.95%
KEY190920C000140002019-07-01 10:23AM EDT14.004.022.853.700.00-4765.04%
KEY190920C000150002019-07-12 11:37AM EDT15.002.932.172.330.00-278532.81%
KEY190920C000160002019-07-17 9:33AM EDT16.001.431.411.45-0.48-25.13%289327.05%
KEY190920C000170002019-07-17 3:56PM EDT17.000.770.740.79-0.15-16.30%452,56025.20%
KEY190920C000180002019-07-17 2:24PM EDT18.000.370.320.34-0.06-13.95%271,95323.34%
KEY190920C000190002019-07-17 2:47PM EDT19.000.140.110.13-0.03-17.65%2165,32723.15%
KEY190920C000200002019-07-17 9:49AM EDT20.000.050.030.060.00-101,90524.81%
KEY190920C000210002019-07-03 11:43AM EDT21.000.050.000.670.00-76864.26%
KEY190920C000220002019-07-10 9:31AM EDT22.000.050.000.460.00--262.11%
KEY190920C000230002019-06-10 12:10AM EDT23.000.050.000.080.00-162143.16%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY190920P000100002019-06-07 11:18AM EDT10.000.100.000.130.00-5573.05%
KEY190920P000110002019-06-07 11:18AM EDT11.000.180.000.100.00-2258.59%
KEY190920P000120002019-07-05 9:53AM EDT12.000.020.000.690.00-15078.91%
KEY190920P000130002019-06-28 10:06AM EDT13.000.070.050.090.00-1015144.73%
KEY190920P000140002019-07-10 12:23PM EDT14.000.090.070.090.00-158,65534.96%
KEY190920P000150002019-07-16 9:58AM EDT15.000.170.150.190.00-397232.23%
KEY190920P000160002019-07-17 3:30PM EDT16.000.360.350.38+0.04+12.50%1178929.59%
KEY190920P000170002019-07-17 12:40PM EDT17.000.670.710.74+0.04+6.35%51087627.98%
KEY190920P000180002019-07-17 2:23PM EDT18.001.231.271.32+0.08+6.96%2143827.49%
KEY190920P000190002019-05-28 10:25AM EDT19.002.802.152.360.00-171,73839.55%
KEY190920P000200002019-06-28 12:09PM EDT20.002.682.843.200.00-118341.31%
KEY190920P000210002019-07-01 10:23AM EDT21.003.253.554.050.00-2340.23%
KEY190920P000230002019-06-10 12:10AM EDT23.005.575.055.300.00-110.00%