KEY - KeyCorp

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY191220C000150002019-06-07 11:18AM EDT15.002.843.003.300.00--846.00%
KEY191220C000160002019-06-03 11:58AM EDT16.001.381.882.330.00--136.72%
KEY191220C000170002019-07-18 9:42AM EDT17.001.201.081.28-0.42-25.93%2025.00%
KEY191220C000180002019-07-17 3:29PM EDT18.000.700.700.800.00-26024.17%
KEY191220C000190002019-07-18 12:21PM EDT19.000.450.400.46+0.04+9.76%2023.39%
KEY191220C000200002019-07-16 2:07PM EDT20.000.240.210.250.00-3022.95%
KEY191220C000210002019-06-27 3:45PM EDT21.000.180.100.140.00-2023.24%
KEY191220C000220002019-07-05 11:18AM EDT22.000.130.030.110.00-5025.59%
KEY191220C000230002019-06-17 12:10AM EDT23.000.090.000.000.00--012.50%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY191220P000090002019-06-20 9:33AM EDT9.000.10-0.140.00--065.04%
KEY191220P000110002019-06-20 12:05PM EDT11.000.150.010.180.00--050.78%
KEY191220P000120002019-06-07 11:03AM EDT12.000.190.070.130.00--1639.45%
KEY191220P000130002019-07-10 2:03PM EDT13.000.180.140.190.00-50035.94%
KEY191220P000140002019-07-16 11:27AM EDT14.000.280.240.280.00-40032.72%
KEY191220P000150002019-06-28 3:52PM EDT15.000.470.400.470.00-17031.30%
KEY191220P000160002019-07-18 9:31AM EDT16.000.750.570.73-0.01-1.32%2029.54%
KEY191220P000170002019-07-16 1:39PM EDT17.001.191.051.120.00-23028.42%
KEY191220P000180002019-07-05 11:47AM EDT18.001.341.481.730.00-45029.54%
KEY191220P000190002019-06-28 12:09PM EDT19.002.241.912.800.00-1038.84%
KEY191220P000200002019-06-24 10:44AM EDT20.003.232.693.200.00-1030.62%