Advertisement
Advertisement
As of 02:50PM EST. Market open.
Advertisement
Advertisement
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY230317C00014000 | 2022-07-14 10:07AM EST | 14.00 | 3.42 | 5.30 | 5.50 | 0.00 | - | - | 1 | 99.22% |
| KEY230317C00016000 | 2022-07-20 11:49AM EST | 16.00 | 3.00 | 3.60 | 3.80 | 0.00 | - | - | 2 | 82.91% |
| KEY230317C00017000 | 2022-07-25 10:12AM EST | 17.00 | 2.40 | 2.95 | 3.20 | 0.00 | - | - | 1 | 82.23% |
| KEY230317C00018000 | 2022-08-11 8:32AM EST | 18.00 | 2.45 | 2.30 | 2.50 | +0.70 | +40.00% | 1 | 338 | 76.76% |
| KEY230317C00019000 | 2022-08-11 11:31AM EST | 19.00 | 1.80 | 1.75 | 1.90 | +0.53 | +41.73% | 50 | 80 | 72.56% |
| KEY230317C00020000 | 2022-07-27 2:29PM EST | 20.00 | 0.95 | 1.30 | 1.45 | 0.00 | - | - | 5 | 70.26% |
| KEY230317C00021000 | 2022-08-11 8:33AM EST | 21.00 | 0.95 | 0.90 | 1.05 | +0.37 | +63.79% | 1 | 287 | 66.89% |
| KEY230317C00022000 | 2022-08-11 1:15PM EST | 22.00 | 0.71 | 0.65 | 0.80 | +0.26 | +57.78% | 995 | 36 | 66.70% |
| KEY230317C00023000 | 2022-07-22 9:33AM EST | 23.00 | 0.30 | 0.45 | 0.50 | 0.00 | - | - | 5 | 63.57% |
| KEY230317C00025000 | 2022-07-18 9:32AM EST | 25.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | - | 1 | 60.55% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY230317P00013000 | 2022-08-11 1:15PM EST | 13.00 | 0.25 | 0.25 | 0.30 | -0.14 | -35.90% | 2,222 | 430 | 85.74% |
| KEY230317P00014000 | 2022-08-08 8:31AM EST | 14.00 | 0.49 | 0.35 | 0.45 | 0.00 | - | - | 4 | 81.84% |
| KEY230317P00015000 | 2022-08-10 10:21AM EST | 15.00 | 0.55 | 0.50 | 0.60 | -0.75 | -57.69% | 7 | 90 | 77.05% |
| KEY230317P00016000 | 2022-08-11 1:15PM EST | 16.00 | 0.76 | 0.70 | 0.80 | -0.24 | -24.00% | 1,161 | 25 | 72.56% |
| KEY230317P00018000 | 2022-08-01 9:29AM EST | 18.00 | 1.78 | 1.30 | 1.45 | 0.00 | - | - | 1 | 65.48% |
| KEY230317P00019000 | 2022-08-11 1:15PM EST | 19.00 | 1.85 | 1.75 | 1.90 | -0.45 | -19.57% | 866 | 209 | 62.70% |
| KEY230317P00021000 | 2022-08-02 1:12PM EST | 21.00 | 3.70 | 2.85 | 3.10 | 0.00 | - | 1 | 1 | 56.15% |
| KEY230317P00023000 | 2022-07-29 1:30PM EST | 23.00 | 5.10 | 4.30 | 4.50 | 0.00 | - | - | 80 | 50.10% |
| KEY230317P00025000 | 2022-08-01 9:41AM EST | 25.00 | 7.14 | 6.00 | 6.30 | 0.00 | - | - | 80 | 42.19% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
