| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY190920C00012000 | 2019-07-15 3:49PM EDT | 12.00 | 5.55 | 3.70 | 4.20 | 0.00 | - | 2 | 0 | 0.00% |
| KEY190920C00013000 | 2019-08-19 11:30AM EDT | 13.00 | 3.37 | 5.05 | 5.95 | 0.00 | - | 40 | 0 | 400.78% |
| KEY190920C00014000 | 2019-08-12 2:01PM EDT | 14.00 | 2.26 | 3.95 | 4.65 | 0.00 | - | 1 | 0 | 242.19% |
| KEY190920C00015000 | 2019-08-30 11:45AM EDT | 15.00 | 1.73 | 2.47 | 3.30 | 0.00 | - | 10 | 767 | 190.63% |
| KEY190920C00015500 | 2019-09-11 12:20PM EDT | 15.50 | 2.47 | 1.63 | 3.50 | 0.00 | - | 6 | 17 | 370.70% |
| KEY190920C00016000 | 2019-09-11 12:19PM EDT | 16.00 | 1.94 | 0.98 | 2.69 | 0.00 | - | 10 | 1,047 | 257.42% |
| KEY190920C00016500 | 2019-09-13 1:22PM EDT | 16.50 | 1.95 | 0.86 | 2.30 | 0.00 | - | 50 | 329 | 247.66% |
| KEY190920C00017000 | 2019-09-18 3:50PM EDT | 17.00 | 1.24 | 1.19 | 1.30 | +0.08 | +6.90% | 60 | 3,989 | 67.97% |
| KEY190920C00017500 | 2019-09-18 1:10PM EDT | 17.50 | 0.55 | 0.72 | 0.80 | -0.14 | -20.29% | 2 | 163 | 50.78% |
| KEY190920C00018000 | 2019-09-18 1:06PM EDT | 18.00 | 0.19 | 0.30 | 0.33 | -0.09 | -32.14% | 15 | 3,367 | 39.06% |
| KEY190920C00018500 | 2019-09-18 2:04PM EDT | 18.50 | 0.05 | 0.04 | 0.08 | 0.00 | - | 14 | 390 | 35.16% |
| KEY190920C00019000 | 2019-09-17 11:48AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,312 | 34.38% |
| KEY190920C00020000 | 2019-09-18 2:53PM EDT | 20.00 | 0.09 | 0.00 | 0.07 | +0.05 | +125.00% | 15 | 1,832 | 84.38% |
| KEY190920C00021000 | 2019-09-18 12:00PM EDT | 21.00 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 5 | 68 | 120.31% |
| KEY190920C00022000 | 2019-09-18 12:50PM EDT | 22.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | - | 2 | 168.75% |
| KEY190920C00023000 | 2019-06-10 12:10AM EDT | 23.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 16 | 21 | 176.56% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY190920P00010000 | 2019-06-07 11:18AM EDT | 10.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 5 | 5 | 451.56% |
| KEY190920P00011000 | 2019-06-07 11:18AM EDT | 11.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 370.31% |
| KEY190920P00012000 | 2019-07-05 9:53AM EDT | 12.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | 1 | 50 | 414.06% |
| KEY190920P00013000 | 2019-08-16 3:56PM EDT | 13.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 141 | 246.88% |
| KEY190920P00013500 | 2019-08-29 9:40AM EDT | 13.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 2 | 237.50% |
| KEY190920P00014000 | 2019-09-04 10:01AM EDT | 14.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8,300 | 1,157 | 171.88% |
| KEY190920P00014500 | 2019-09-10 1:40PM EDT | 14.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 109 | 176.56% |
| KEY190920P00015000 | 2019-09-18 2:47PM EDT | 15.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 10 | 3,129 | 154.69% |
| KEY190920P00015500 | 2019-09-11 2:31PM EDT | 15.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 16 | 128.13% |
| KEY190920P00016000 | 2019-09-17 9:45AM EDT | 16.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 4,553 | 93.75% |
| KEY190920P00016500 | 2019-09-16 2:52PM EDT | 16.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 21 | 89.84% |
| KEY190920P00017000 | 2019-09-17 11:15AM EDT | 17.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2,615 | 2,062 | 56.25% |
| KEY190920P00017500 | 2019-09-18 1:43PM EDT | 17.50 | 0.08 | 0.00 | 0.04 | -0.01 | -11.11% | 20 | 93 | 47.66% |
| KEY190920P00018000 | 2019-09-18 3:09PM EDT | 18.00 | 0.10 | 0.08 | 0.10 | -0.09 | -47.37% | 453 | 974 | 34.77% |
| KEY190920P00018500 | 2019-09-18 2:29PM EDT | 18.50 | 0.42 | 0.29 | 0.35 | -0.11 | -20.75% | 2 | 30 | 30.47% |
| KEY190920P00019000 | 2019-09-13 12:26PM EDT | 19.00 | 0.67 | 0.62 | 1.80 | 0.00 | - | 10 | 64 | 136.72% |
| KEY190920P00020000 | 2019-08-26 2:26PM EDT | 20.00 | 4.10 | 0.74 | 2.75 | 0.00 | - | 140 | 10 | 303.52% |
| KEY190920P00021000 | 2019-07-26 3:26PM EDT | 21.00 | 2.68 | 2.47 | 4.55 | 0.00 | - | 3 | 0 | 308.20% |
| KEY190920P00023000 | 2019-06-10 12:10AM EDT | 23.00 | 5.57 | 5.05 | 5.30 | 0.00 | - | 1 | 1 | 312.50% |