KEY - KeyCorp

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:16.00
CallsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY190830C000160002019-08-23 3:55PM EDT2019-08-300.190.190.24-0.24-55.81%804330.47%
KEY190906C000160002019-08-23 2:47PM EDT2019-09-060.330.260.33-0.24-42.11%6228.22%
KEY190913C000160002019-08-23 11:06AM EDT2019-09-130.550.320.41-0.08-12.70%12428.13%
KEY190920C000160002019-08-23 3:03PM EDT2019-09-200.420.420.47-0.28-40.00%7499227.64%
KEY190927C000160002019-08-19 12:02AM EDT2019-09-270.930.480.550.00--128.81%
KEY191220C000160002019-08-22 2:17PM EDT2019-12-201.250.841.02+0.01+0.81%18928.42%
KEY200117C000160002019-08-21 2:28PM EDT2020-01-171.210.981.120.00-409728.03%
KEY200320C000160002019-08-20 3:25PM EDT2020-03-201.341.071.270.00-203326.56%
PutsforAugust 30, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY190830P000160002019-08-23 3:34PM EDT2019-08-300.370.330.64+0.19+105.56%335258.20%
KEY190906P000160002019-08-22 3:47PM EDT2019-09-060.210.440.750.00-10412661.52%
KEY190913P000160002019-08-22 3:48PM EDT2019-09-130.270.250.850.00-10011956.25%
KEY190920P000160002019-08-23 3:03PM EDT2019-09-200.560.570.66+0.16+40.00%771,73237.50%
KEY190927P000160002019-08-12 3:00PM EDT2019-09-270.430.650.710.00-16335.94%
KEY191220P000160002019-08-23 12:08PM EDT2019-12-201.101.141.27+0.21+23.60%139434.82%
KEY200117P000160002019-08-23 2:53PM EDT2020-01-171.251.171.39+0.19+17.92%523034.28%
KEY200320P000160002019-08-21 2:12PM EDT2020-03-201.311.491.640.00-33933.89%