KEY - KeyCorp

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY190927C000155002019-08-29 12:09PM EDT15.501.162.042.490.00-30112.50%
KEY190927C000160002019-09-04 10:26AM EDT16.000.701.672.030.00-1067.58%
KEY190927C000165002019-09-20 9:46AM EDT16.501.301.261.40-0.22-14.47%3062.11%
KEY190927C000170002019-09-05 12:45PM EDT17.000.850.820.940.00-10051.17%
KEY190927C000175002019-09-20 10:25AM EDT17.500.510.410.50-0.59-53.64%103038.67%
KEY190927C000180002019-09-20 12:53PM EDT18.000.210.160.19-0.32-60.38%108031.84%
KEY190927C000185002019-09-19 1:11PM EDT18.500.150.030.070.00-17033.01%
KEY190927C000190002019-09-19 10:56AM EDT19.000.060.000.000.00-1012.50%
KEY190927C000195002019-09-19 12:40PM EDT19.500.04-0.000.00-10025.00%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY190927P000130002019-09-04 1:55PM EDT13.000.030.000.130.00-10150.78%
KEY190927P000135002019-08-12 12:05AM EDT13.500.090.000.000.00--250.00%
KEY190927P000140002019-08-19 12:02AM EDT14.000.150.000.080.00--72109.38%
KEY190927P000145002019-08-22 10:14AM EDT14.500.080.000.000.00--050.00%
KEY190927P000150002019-09-04 1:55PM EDT15.000.110.000.000.00-101025.00%
KEY190927P000155002019-09-09 10:41AM EDT15.500.040.000.000.00-6025.00%
KEY190927P000160002019-09-10 10:31AM EDT16.000.030.000.000.00-10025.00%
KEY190927P000165002019-09-18 10:25AM EDT16.500.060.000.050.00-180046.09%
KEY190927P000170002019-09-20 9:36AM EDT17.000.070.040.08+0.05+250.00%11037.50%
KEY190927P000175002019-09-20 9:37AM EDT17.500.160.150.17+0.04+33.33%6031.64%
KEY190927P000180002019-09-20 3:32PM EDT18.000.350.330.42+0.14+66.67%5031.84%
KEY190927P000185002019-09-19 3:05PM EDT18.500.530.690.770.00-1027.34%