KEY - KeyCorp

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY200117C000080002019-06-10 12:10AM EDT8.0013.138.1012.100.00-00123.63%
KEY200117C000100002019-09-13 12:50PM EDT10.008.507.257.600.00-1500.00%
KEY200117C000130002019-09-19 11:58AM EDT13.004.904.504.850.00-2060240.43%
KEY200117C000140002019-10-17 12:54PM EDT14.003.753.503.850.00-6532.42%
KEY200117C000150002019-09-19 11:59AM EDT15.003.452.533.000.00-5041933.89%
KEY200117C000160002019-10-08 9:50AM EDT16.001.511.972.060.00-210727.25%
KEY200117C000170002019-10-16 10:47AM EDT17.001.501.231.290.00-14,26524.56%
KEY200117C000180002019-10-18 12:54PM EDT18.000.720.690.74+0.05+7.46%1451623.88%
KEY200117C000190002019-10-18 11:28AM EDT19.000.350.330.35+0.04+12.90%781922.46%
KEY200117C000200002019-10-15 2:38PM EDT20.000.200.130.160.00-113,24322.56%
KEY200117C000210002019-10-09 10:55AM EDT21.000.050.020.070.00-1235422.85%
KEY200117C000220002019-10-17 1:59PM EDT22.000.050.000.080.00-793328.32%
KEY200117C000230002019-06-07 11:18AM EDT23.000.100.060.110.00--135.06%
KEY200117C000250002019-06-07 11:18AM EDT25.000.070.000.130.00-6029844.82%
KEY200117C000270002019-07-22 2:40PM EDT27.000.050.000.290.00-13653.32%
KEY200117C000300002019-06-10 12:10AM EDT30.000.060.000.120.00-03053.91%
KEY200117C000350002019-06-27 9:53AM EDT35.000.040.000.110.00-1065.23%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY200117P000030002019-07-15 9:30AM EDT3.000.030.000.110.00-10180.47%
KEY200117P000040002019-06-10 12:10AM EDT4.000.010.000.120.00-019153.91%
KEY200117P000050002019-07-22 3:32PM EDT5.000.030.000.310.00-1217157.03%
KEY200117P000080002019-06-10 12:10AM EDT8.000.100.010.150.00-51590.23%
KEY200117P000100002019-07-08 3:02PM EDT10.000.060.020.090.00-266562.89%
KEY200117P000110002019-09-09 12:29PM EDT11.000.080.000.200.00-252560.55%
KEY200117P000130002019-10-15 10:13AM EDT13.000.100.050.090.00-574441.41%
KEY200117P000140002019-10-08 12:09PM EDT14.000.280.110.140.00-518837.31%
KEY200117P000150002019-10-14 10:27AM EDT15.000.320.190.220.00-84,22533.40%
KEY200117P000160002019-10-04 11:26AM EDT16.000.700.360.400.00-235831.54%
KEY200117P000170002019-10-18 2:07PM EDT17.000.650.660.68+0.02+3.17%861,97629.49%
KEY200117P000180002019-10-18 1:52PM EDT18.001.081.081.13-0.09-7.69%1028028.42%
KEY200117P000190002019-10-15 11:09AM EDT19.001.691.711.780.00-21,89128.81%
KEY200117P000200002019-10-09 3:04PM EDT20.003.402.502.600.00-201,52130.91%
KEY200117P000220002019-05-31 11:57AM EDT22.006.034.154.700.00-1020847.56%
KEY200117P000250002019-08-05 11:15AM EDT25.008.406.2510.050.00-313280.47%
KEY200117P000270002019-06-07 11:03AM EDT27.0010.006.9010.950.00-2540116.50%
KEY200117P000300002019-06-07 11:03AM EDT30.0013.959.8014.150.00--1136.13%