KEY - KeyCorp

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for October 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KEY191018C00014000 2019-09-10 1:57PM EDT 14.00 4.20 3.25 3.75 0.00 - 15 95 0.00%
KEY191018C00015000 2019-10-10 3:33PM EDT 15.00 2.21 2.78 2.93 0.00 - - 10 135.16%
KEY191018C00016000 2019-09-09 2:23PM EDT 16.00 1.73 1.19 1.78 0.00 - 25 56 25.00%
KEY191018C00016500 2019-10-07 11:27AM EDT 16.50 0.98 1.31 1.39 0.00 - 3 13 71.88%
KEY191018C00017000 2019-10-15 10:30AM EDT 17.00 0.90 0.85 0.89 +0.20 +28.57% 42 817 55.47%
KEY191018C00017500 2019-10-15 10:54AM EDT 17.50 0.51 0.45 0.48 +0.14 +37.84% 56 838 50.39%
KEY191018C00018000 2019-10-15 10:59AM EDT 18.00 0.21 0.17 0.19 +0.07 +50.00% 6 878 44.34%
KEY191018C00018500 2019-10-14 3:13PM EDT 18.50 0.04 0.05 0.07 0.00 - 23 306 46.09%
KEY191018C00019000 2019-10-11 12:28PM EDT 19.00 0.04 0.02 0.06 0.00 - 2 1,041 55.47%
KEY191018C00020000 2019-10-08 11:04AM EDT 20.00 0.05 0.00 0.02 0.00 - 4 2,406 65.63%
Puts for October 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KEY191018P00013000 2019-09-03 10:27AM EDT 13.00 0.08 0.00 0.15 0.00 - - 6 220.31%
KEY191018P00014000 2019-10-15 10:57AM EDT 14.00 0.01 0.00 0.01 0.00 - 2 1,022 112.50%
KEY191018P00015000 2019-09-27 1:09PM EDT 15.00 0.05 0.00 0.65 0.00 - 6 66 212.50%
KEY191018P00015500 2019-10-14 12:03AM EDT 15.50 0.07 0.00 0.65 0.00 - - 24 185.16%
KEY191018P00016000 2019-10-15 10:57AM EDT 16.00 0.01 0.01 0.03 -0.04 -80.00% 11 1,150 68.75%
KEY191018P00016500 2019-10-14 10:59AM EDT 16.50 0.06 0.02 0.05 0.00 - 53 100 59.38%
KEY191018P00017000 2019-10-15 10:49AM EDT 17.00 0.06 0.05 0.08 -0.06 -50.00% 11 785 53.13%
KEY191018P00017500 2019-10-15 10:59AM EDT 17.50 0.15 0.15 0.17 -0.11 -42.31% 10 210 45.31%
KEY191018P00018000 2019-10-15 10:00AM EDT 18.00 0.49 0.36 0.39 -0.08 -14.04% 1 198 41.02%
KEY191018P00018500 2019-10-14 12:03AM EDT 18.50 0.99 0.72 0.76 0.00 - - 1 38.28%