KEY - KeyCorp

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for August 23, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KEY190823C00016000 2019-08-16 2:34PM EDT 16.00 0.50 0.54 0.61 +0.19 +61.29% 14 82 42.77%
KEY190823C00016500 2019-08-16 3:22PM EDT 16.50 0.21 0.23 0.25 +0.09 +75.00% 106 520 33.59%
KEY190823C00017000 2019-08-16 3:55PM EDT 17.00 0.06 0.05 0.09 0.00 - 24 37 33.99%
KEY190823C00017500 2019-08-09 9:47AM EDT 17.50 0.12 0.00 0.07 0.00 - 5 99 45.31%
KEY190823C00018000 2019-08-13 12:49PM EDT 18.00 0.02 0.00 0.12 0.00 - 19 93 56.25%
KEY190823C00018500 2019-08-01 12:31PM EDT 18.50 0.13 0.00 0.03 0.00 - 20 275 50.00%
KEY190823C00019000 2019-07-29 1:33PM EDT 19.00 0.05 0.00 0.30 0.00 - 2 287 101.17%
KEY190823C00019500 2019-07-26 3:24PM EDT 19.50 0.10 0.00 0.13 0.00 - 1 201 90.63%
KEY190823C00020000 2019-07-26 12:44PM EDT 20.00 0.04 0.00 0.13 0.00 - 10 11 100.78%
Puts for August 23, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KEY190823P00015000 2019-08-16 9:31AM EDT 15.00 0.08 0.02 0.04 -0.02 -20.00% 10 60 51.56%
KEY190823P00015500 2019-08-16 12:54PM EDT 15.50 0.07 0.03 0.08 -0.17 -70.83% 7 65 46.09%
KEY190823P00016000 2019-08-16 12:54PM EDT 16.00 0.14 0.11 0.15 -0.19 -57.58% 1 92 38.67%
KEY190823P00016500 2019-08-16 3:29PM EDT 16.50 0.32 0.29 0.32 +0.03 +10.34% 8 150 33.59%
KEY190823P00017000 2019-08-09 10:46AM EDT 17.00 0.69 0.54 0.72 0.00 - 20 162 42.97%
KEY190823P00017500 2019-08-05 9:30AM EDT 17.50 0.80 0.95 1.25 0.00 - 1 121 64.45%
KEY190823P00018000 2019-08-02 3:22PM EDT 18.00 0.96 1.39 1.90 0.00 - 9 100 59.77%
KEY190823P00018500 2019-07-05 11:23AM EDT 18.50 0.97 1.69 2.15 0.00 - 104 103 73.05%
KEY190823P00021000 2019-08-01 11:46AM EDT 21.00 2.87 4.25 4.95 0.00 - - 0 103.13%