KEY - KeyCorp

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY200320C000130002019-08-28 12:16PM EDT13.003.503.555.450.00-3267.97%
KEY200320C000150002019-09-13 9:31AM EDT15.003.752.743.050.00-36836.43%
KEY200320C000160002019-09-24 3:59PM EDT16.002.261.972.080.00-103128.32%
KEY200320C000170002019-10-09 10:34AM EDT17.001.151.301.460.00-16827.34%
KEY200320C000180002019-10-09 12:20PM EDT18.000.660.750.940.00-225625.93%
KEY200320C000190002019-10-11 1:50PM EDT19.000.650.500.550.00-2178024.56%
KEY200320C000200002019-10-10 3:13PM EDT20.000.260.280.330.00-62,91924.51%
KEY200320C000210002019-10-02 1:54PM EDT21.000.220.090.270.00-1011627.44%
KEY200320C000220002019-09-30 10:07AM EDT22.000.150.050.340.00-202634.08%
KEY200320C000230002019-09-25 11:09AM EDT23.000.090.000.360.00--1038.77%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY200320P000090002019-08-08 11:37AM EDT9.000.090.000.190.00--659.77%
KEY200320P000100002019-08-08 11:39AM EDT10.000.120.000.220.00--253.13%
KEY200320P000110002019-08-27 3:57PM EDT11.000.220.020.000.00-354012.50%
KEY200320P000120002019-09-16 12:01AM EDT12.000.140.070.510.00--2059.28%
KEY200320P000130002019-09-25 11:09AM EDT13.000.240.190.510.00-101550.10%
KEY200320P000140002019-09-25 11:09AM EDT14.000.330.300.370.00-102036.43%
KEY200320P000150002019-10-07 1:40PM EDT15.000.500.460.540.00-2011733.79%
KEY200320P000160002019-10-14 10:04AM EDT16.000.750.730.77-0.21-21.87%515831.10%
KEY200320P000170002019-10-11 11:40AM EDT17.001.081.101.240.00-1331331.84%
KEY200320P000180002019-10-11 11:35AM EDT18.001.571.611.740.00-102530.76%
KEY200320P000190002019-09-30 12:21PM EDT19.002.092.252.840.00--2540.82%
KEY200320P000200002019-08-26 2:26PM EDT20.004.412.402.850.00-2822.75%