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 EDT8.0013.138.1012.100.00-0097.46%
KEY200117C000100002019-06-12 9:30AM EDT10.007.305.608.100.00-308074.51%
KEY200117C000130002019-06-06 3:36PM EDT13.004.204.905.400.00-1060757.08%
KEY200117C000150002019-07-09 1:01PM EDT15.003.150.000.000.00-2200.00%
KEY200117C000160002019-07-03 11:38AM EDT16.002.320.000.000.00-100.00%
KEY200117C000170002019-07-09 10:26AM EDT17.001.700.000.000.00-300.00%
KEY200117C000180002019-07-12 9:30AM EDT18.001.050.000.000.00-600.78%
KEY200117C000190002019-07-11 1:02PM EDT19.000.660.000.000.00-203.13%
KEY200117C000200002019-07-12 1:03PM EDT20.000.380.000.000.00-10006.25%
KEY200117C000210002019-07-12 1:03PM EDT21.000.230.000.000.00-10006.25%
KEY200117C000220002019-06-28 9:30AM EDT22.000.160.000.000.00-1006.25%
KEY200117C000230002019-06-07 11:18AM EDT23.000.100.060.110.00--125.29%
KEY200117C000250002019-06-07 11:18AM EDT25.000.070.000.130.00-6029832.13%
KEY200117C000270002019-06-07 11:18AM EDT27.000.090.000.120.00-303736.62%
KEY200117C000300002019-06-10 12:10AM EDT30.000.060.000.120.00-03043.26%
KEY200117C000350002019-06-27 9:53AM EDT35.000.040.000.000.00-1025.00%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY200117P000030002019-07-15 9:30AM EDT3.000.030.000.000.00-1050.00%
KEY200117P000040002019-06-10 12:10AM EDT4.000.010.000.120.00-019107.03%
KEY200117P000050002019-06-07 11:03AM EDT5.000.050.000.130.00-621692.58%
KEY200117P000080002019-06-10 12:10AM EDT8.000.100.010.150.00-51562.50%
KEY200117P000100002019-07-08 3:02PM EDT10.000.060.000.000.00-2025.00%
KEY200117P000130002019-07-12 1:03PM EDT13.000.180.000.000.00-100012.50%
KEY200117P000140002019-07-15 10:21AM EDT14.000.340.000.000.00-2006.25%
KEY200117P000150002019-07-15 10:58AM EDT15.000.450.000.000.00-1706.25%
KEY200117P000160002019-07-15 11:45AM EDT16.000.710.000.000.00-203.13%
KEY200117P000170002019-07-10 3:45PM EDT17.001.120.000.000.00-301.56%
KEY200117P000180002019-07-12 10:35AM EDT18.001.430.000.000.00-2000.00%
KEY200117P000190002019-07-05 9:48AM EDT19.001.870.000.000.00-100.00%
KEY200117P000200002019-06-28 1:32PM EDT20.003.000.000.000.00-1000.00%
KEY200117P000220002019-05-31 11:57AM EDT22.006.034.154.700.00-1020829.05%
KEY200117P000250002019-06-11 11:40AM EDT25.007.907.057.500.00-4013229.79%
KEY200117P000270002019-06-07 11:03AM EDT27.0010.006.9010.950.00-254078.81%
KEY200117P000300002019-06-07 11:03AM EDT30.0013.959.8014.150.00--192.53%