KEY - KeyCorp

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:17.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY190823C000170002019-08-19 10:54AM EDT2019-08-230.070.010.040.00-18033.59%
KEY190830C000170002019-08-19 2:47PM EDT2019-08-300.100.050.070.00-21024.41%
KEY190906C000170002019-08-19 12:58PM EDT2019-09-060.150.070.110.00-6022.85%
KEY190920C000170002019-08-20 10:43AM EDT2019-09-200.180.170.20-0.06-25.00%33022.85%
KEY190927C000170002019-08-16 2:25PM EDT2019-09-270.300.210.260.00-37023.83%
KEY191220C000170002019-08-20 10:13AM EDT2019-12-200.670.610.69-0.08-10.67%5025.29%
KEY200117C000170002019-08-19 2:47PM EDT2020-01-170.830.720.760.00-3024.51%
KEY200320C000170002019-08-12 9:31AM EDT2020-03-200.850.880.970.00-1024.85%
KEY210115C000170002019-08-19 9:30AM EDT2021-01-151.641.371.570.00-3023.76%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY190823P000170002019-08-09 10:46AM EDT2019-08-230.690.610.700.00-20038.28%
KEY190830P000170002019-08-07 10:38AM EDT2019-08-301.400.850.940.00-2048.83%
KEY190906P000170002019-08-19 11:32AM EDT2019-09-060.770.860.960.00-15039.65%
KEY190913P000170002019-08-06 10:15AM EDT2019-09-131.400.931.020.00--037.40%
KEY190920P000170002019-08-19 12:56PM EDT2019-09-200.820.961.040.00-1034.18%
KEY191220P000170002019-08-16 11:19AM EDT2019-12-201.611.501.580.00-1031.98%
KEY200117P000170002019-08-15 11:31AM EDT2020-01-171.931.601.680.00-45031.25%
KEY200320P000170002019-08-08 9:30AM EDT2020-03-201.951.861.960.00-6031.89%
KEY210115P000170002019-08-15 1:36PM EDT2021-01-153.102.632.900.00-2032.72%