KEY - KeyCorp

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY190726C000150002019-06-26 11:56AM EDT15.002.372.023.300.00--0191.80%
KEY190726C000165002019-06-20 11:38AM EDT16.500.620.991.100.00--100.00%
KEY190726C000170002019-07-23 2:41PM EDT17.000.970.961.05+0.37+61.67%153052.73%
KEY190726C000175002019-07-23 3:50PM EDT17.500.510.520.59+0.25+96.15%321040.23%
KEY190726C000180002019-07-23 3:54PM EDT18.000.160.140.18+0.02+14.29%343025.78%
KEY190726C000185002019-07-23 3:29PM EDT18.500.030.020.050.00-19028.91%
KEY190726C000190002019-07-23 3:29PM EDT19.000.010.000.02-0.14-93.33%1035.16%
KEY190726C000195002019-07-23 3:29PM EDT19.500.020.000.02-0.03-60.00%1047.66%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY190726P000145002019-06-21 3:51PM EDT14.500.070.000.080.00-41121.88%
KEY190726P000150002019-06-21 3:50PM EDT15.000.110.000.080.00-55106.25%
KEY190726P000155002019-07-10 9:57AM EDT15.500.010.010.020.00-1075.00%
KEY190726P000160002019-07-18 10:07AM EDT16.000.050.000.560.00-300135.55%
KEY190726P000165002019-07-23 2:28PM EDT16.500.020.010.04-0.04-66.67%4053.13%
KEY190726P000170002019-07-23 3:38PM EDT17.000.030.020.04-0.12-80.00%36042.58%
KEY190726P000175002019-07-23 2:16PM EDT17.500.070.000.09-0.25-78.12%103035.16%
KEY190726P000180002019-07-23 3:54PM EDT18.000.170.160.19-0.47-73.44%25023.24%