Advertisement
Advertisement
U.S. Markets open in 4 hrs 30 mins
S&P Futures
4,322.00 +4.25 (+0.10%) Dow Futures
34,031.00 -12.00 (-0.04%) Nasdaq Futures
14,069.50 +82.75 (+0.59%) Russell 2000 Futures
1,917.10 -11.20 (-0.58%) Crude Oil
87.29 +0.68 (+0.79%) Gold
1,792.90 -2.10 (-0.12%)
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
CallsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY220218C00016000 | 2021-12-22 3:39PM EST | 16.00 | 6.70 | 8.60 | 8.80 | 0.00 | - | - | 0 | 0.00% |
| KEY220218C00019000 | 2022-01-04 3:00PM EST | 19.00 | 5.81 | 5.70 | 5.90 | 0.00 | - | 5 | 8 | 0.00% |
| KEY220218C00021000 | 2021-12-29 10:22AM EST | 21.00 | 2.65 | 3.70 | 4.00 | 0.00 | - | 3 | 3 | 44.14% |
| KEY220218C00022000 | 2022-01-04 11:11AM EST | 22.00 | 2.95 | 2.85 | 3.00 | 0.00 | - | 2 | 89 | 34.38% |
| KEY220218C00023000 | 2022-01-04 12:18PM EST | 23.00 | 2.15 | 2.00 | 2.15 | 0.00 | - | 17 | 159 | 36.23% |
| KEY220218C00024000 | 2022-01-05 3:47PM EST | 24.00 | 1.45 | 1.30 | 1.45 | -0.02 | -1.36% | 28 | 228 | 37.70% |
| KEY220218C00025000 | 2022-01-05 3:59PM EST | 25.00 | 0.82 | 0.75 | 0.90 | -0.08 | -8.89% | 87 | 2,510 | 37.99% |
| KEY220218C00026000 | 2022-01-05 11:25AM EST | 26.00 | 0.60 | 0.45 | 0.50 | +0.12 | +25.00% | 202 | 236 | 37.50% |
| KEY220218C00028000 | 2022-01-04 10:09AM EST | 28.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 11 | 39.84% |
PutsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY220218P00015000 | 2021-12-27 10:03AM EST | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| KEY220218P00019000 | 2021-12-27 10:25AM EST | 19.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 50 | 115 | 25.00% |
| KEY220218P00020000 | 2021-12-27 10:25AM EST | 20.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 50 | 100 | 25.00% |
| KEY220218P00021000 | 2022-01-05 11:20AM EST | 21.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 2 | 70 | 55.08% |
| KEY220218P00022000 | 2022-01-05 9:30AM EST | 22.00 | 0.20 | 0.15 | 0.30 | -0.45 | -69.23% | 1 | 145 | 54.98% |
| KEY220218P00023000 | 2022-01-05 12:21PM EST | 23.00 | 0.30 | 0.35 | 0.45 | -0.03 | -9.09% | 35 | 66 | 50.00% |
| KEY220218P00024000 | 2022-01-05 2:23PM EST | 24.00 | 0.55 | 0.65 | 0.75 | -0.05 | -8.33% | 3 | 29 | 48.44% |
| KEY220218P00025000 | 2022-01-05 2:32PM EST | 25.00 | 0.95 | 1.05 | 1.25 | -0.10 | -9.52% | 124 | 12 | 49.90% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
