KEY - KeyCorp

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY190920C000120002019-07-15 3:49PM EDT12.005.553.704.200.00-200.00%
KEY190920C000130002019-08-19 11:30AM EDT13.003.375.055.950.00-400400.78%
KEY190920C000140002019-08-12 2:01PM EDT14.002.263.954.650.00-10242.19%
KEY190920C000150002019-08-30 11:45AM EDT15.001.732.473.300.00-10767190.63%
KEY190920C000155002019-09-11 12:20PM EDT15.502.471.633.500.00-617370.70%
KEY190920C000160002019-09-11 12:19PM EDT16.001.940.982.690.00-101,047257.42%
KEY190920C000165002019-09-13 1:22PM EDT16.501.950.862.300.00-50329247.66%
KEY190920C000170002019-09-18 3:50PM EDT17.001.241.191.30+0.08+6.90%603,98967.97%
KEY190920C000175002019-09-18 1:10PM EDT17.500.550.720.80-0.14-20.29%216350.78%
KEY190920C000180002019-09-18 1:06PM EDT18.000.190.300.33-0.09-32.14%153,36739.06%
KEY190920C000185002019-09-18 2:04PM EDT18.500.050.040.080.00-1439035.16%
KEY190920C000190002019-09-17 11:48AM EDT19.000.010.000.010.00-104,31234.38%
KEY190920C000200002019-09-18 2:53PM EDT20.000.090.000.07+0.05+125.00%151,83284.38%
KEY190920C000210002019-09-18 12:00PM EDT21.000.020.000.08+0.01+100.00%568120.31%
KEY190920C000220002019-09-18 12:50PM EDT22.000.050.000.140.00--2168.75%
KEY190920C000230002019-06-10 12:10AM EDT23.000.050.000.080.00-1621176.56%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY190920P000100002019-06-07 11:18AM EDT10.000.100.000.130.00-55451.56%
KEY190920P000110002019-06-07 11:18AM EDT11.000.180.000.100.00-22370.31%
KEY190920P000120002019-07-05 9:53AM EDT12.000.020.000.360.00-150414.06%
KEY190920P000130002019-08-16 3:56PM EDT13.000.040.000.070.00-1141246.88%
KEY190920P000135002019-08-29 9:40AM EDT13.500.010.000.100.00-32237.50%
KEY190920P000140002019-09-04 10:01AM EDT14.000.020.000.030.00-8,3001,157171.88%
KEY190920P000145002019-09-10 1:40PM EDT14.500.030.000.070.00-2109176.56%
KEY190920P000150002019-09-18 2:47PM EDT15.000.010.000.07-0.01-50.00%103,129154.69%
KEY190920P000155002019-09-11 2:31PM EDT15.500.050.000.060.00-1016128.13%
KEY190920P000160002019-09-17 9:45AM EDT16.000.010.010.020.00-14,55393.75%
KEY190920P000165002019-09-16 2:52PM EDT16.500.030.000.070.00-32189.84%
KEY190920P000170002019-09-17 11:15AM EDT17.000.050.000.030.00-2,6152,06256.25%
KEY190920P000175002019-09-18 1:43PM EDT17.500.080.000.04-0.01-11.11%209347.66%
KEY190920P000180002019-09-18 3:09PM EDT18.000.100.080.10-0.09-47.37%45397434.77%
KEY190920P000185002019-09-18 2:29PM EDT18.500.420.290.35-0.11-20.75%23030.47%
KEY190920P000190002019-09-13 12:26PM EDT19.000.670.621.800.00-1064136.72%
KEY190920P000200002019-08-26 2:26PM EDT20.004.100.742.750.00-14010303.52%
KEY190920P000210002019-07-26 3:26PM EDT21.002.682.474.550.00-30308.20%
KEY190920P000230002019-06-10 12:10AM EDT23.005.575.055.300.00-11312.50%