KEY - KeyCorp

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY191220C000130002019-09-10 3:25PM EDT13.005.104.855.550.00-1161.33%
KEY191220C000140002019-09-11 10:56AM EDT14.004.153.954.550.00-3251.27%
KEY191220C000150002019-09-05 12:13PM EDT15.002.393.453.600.00-2843.85%
KEY191220C000160002019-09-12 9:39AM EDT16.002.162.542.680.00-19637.06%
KEY191220C000170002019-09-16 9:47AM EDT17.001.651.751.88-0.24-12.70%1157532.91%
KEY191220C000180002019-09-12 11:22AM EDT18.000.911.141.210.00-1390629.93%
KEY191220C000190002019-09-16 10:32AM EDT19.000.670.670.700.00-181,43427.69%
KEY191220C000200002019-09-13 1:09PM EDT20.000.400.340.360.00-3538026.07%
KEY191220C000210002019-08-27 2:57PM EDT21.000.010.140.180.00-37825.59%
KEY191220C000220002019-09-12 2:58PM EDT22.000.050.050.080.00-274225.10%
KEY191220C000230002019-06-17 12:10AM EDT23.000.090.000.000.00--012.50%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY191220P000090002019-06-27 12:07PM EDT9.000.10-0.500.00--0121.58%
KEY191220P000110002019-06-20 12:05PM EDT11.000.150.010.180.00--1060.35%
KEY191220P000120002019-09-05 10:17AM EDT12.000.080.040.150.00-64251.56%
KEY191220P000130002019-09-12 9:42AM EDT13.000.100.080.120.00-771,73645.51%
KEY191220P000140002019-09-03 9:41AM EDT14.000.330.120.160.00-13,30240.33%
KEY191220P000150002019-09-09 10:13AM EDT15.000.320.190.240.00-101,49036.43%
KEY191220P000160002019-09-13 11:19AM EDT16.000.350.340.360.00-836432.62%
KEY191220P000170002019-09-13 9:43AM EDT17.000.560.550.620.00-2044631.15%
KEY191220P000180002019-09-13 11:19AM EDT18.000.920.900.940.00-3317828.03%
KEY191220P000190002019-08-20 10:59AM EDT19.001.751.401.490.00-22827.39%
KEY191220P000200002019-07-31 3:27PM EDT20.002.153.403.800.00-51066.94%
KEY191220P000210002019-07-29 12:55PM EDT21.002.914.205.700.00--584.77%