KEY - KeyCorp

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:18.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY190823C000180002019-08-13 12:49PM EDT2019-08-230.020.000.050.00-19070.31%
KEY190830C000180002019-08-20 2:56PM EDT2019-08-300.010.000.010.00-5032.03%
KEY190906C000180002019-08-12 9:56AM EDT2019-09-060.070.000.100.00-2041.80%
KEY190913C000180002019-08-05 10:05AM EDT2019-09-130.140.000.060.00--030.47%
KEY190920C000180002019-08-20 2:35PM EDT2019-09-200.050.040.05-0.02-28.57%104025.39%
KEY191220C000180002019-08-20 3:18PM EDT2019-12-200.330.290.34-0.06-15.38%115024.66%
KEY200117C000180002019-08-20 3:25PM EDT2020-01-170.400.370.42-0.06-13.04%16024.51%
KEY200320C000180002019-08-05 2:07PM EDT2020-03-200.680.480.590.00-1024.49%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEY190823P000180002019-08-02 3:22PM EDT2019-08-230.961.601.910.00-9062.50%
KEY190830P000180002019-07-30 10:36AM EDT2019-08-300.421.802.100.00--070.31%
KEY190906P000180002019-08-05 9:55AM EDT2019-09-061.521.672.140.00--071.29%
KEY190920P000180002019-08-14 11:26AM EDT2019-09-202.251.722.090.00-1049.61%
KEY191220P000180002019-08-13 11:01AM EDT2019-12-202.152.242.350.00-2032.96%
KEY200117P000180002019-08-05 1:55PM EDT2020-01-172.302.312.400.00-2031.06%
KEY200320P000180002019-08-07 12:33PM EDT2020-03-203.002.562.720.00-3032.91%