Options Chain for KEYCORP COM (KEY) - $14.93 as of 4/25/2024 1:51:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.00 | 12.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 5.00 | 7.80 | 9.60 | % | 0 | 0 | 9.17 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 5.50 | 8.10 | 10.00 | % | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 6.00 | 8.50 | 8.60 | % | 0 | 0 | 7.70 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 6.50 | 7.40 | 8.25 | % | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 7.00 | 7.10 | 8.75 | % | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 7.50 | 7.00 | 7.10 | % | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 8.00 | 6.50 | 6.60 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 8.50 | 6.00 | 6.10 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 9.00 | 5.50 | 5.60 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 9.50 | 5.00 | 5.10 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 10.00 | 4.50 | 4.60 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 10.50 | 4.00 | 4.10 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 11.00 | 3.50 | 3.60 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 11.50 | 3.00 | 3.10 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 12.00 | 2.49 | 2.59 | 3.20 | 0.00 | 0.00% | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 4/25/2024 11:58:55 AM EST |
| 12.50 | 2.00 | 2.09 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 13.00 | 1.52 | 1.59 | 1.60 | 0.00 | 0.00% | 0 | 6 | 1.31 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 11:58:55 AM EST |
| 13.50 | 1.00 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 16 | 1.21 | 1.00 | 0.01 | 0.00 | 4/24/2024 | 4/25/2024 11:58:55 AM EST |
| 14.00 | 0.53 | 0.58 | 0.51 | -0.47 | -47.96% | 42 | 243 | 0.41 | 0.92 | 0.39 | -0.02 | 4/25/2024 | 4/25/2024 11:58:55 AM EST |
| 14.50 | 0.14 | 0.16 | 0.14 | -0.34 | -70.84% | 57 | 610 | 0.41 | 0.53 | 1.18 | -0.06 | 4/25/2024 | 4/25/2024 11:58:55 AM EST |
| 15.00 | 0.02 | 0.04 | 0.03 | -0.09 | -75.00% | 69 | 1,479 | 0.49 | 0.08 | 0.45 | -0.02 | 4/25/2024 | 4/25/2024 11:58:55 AM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 6 | 507 | 0.67 | 0.00 | 0.02 | 0.00 | 4/25/2024 | 4/25/2024 11:58:55 AM EST |
| 16.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 527 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 11:58:55 AM EST |
| 16.50 | 0.00 | 1.24 | 0.05 | 0.00 | 0.00% | 0 | 291 | 5.98 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 11:58:55 AM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 6,176 | 1.56 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 11:58:55 AM EST |
| 17.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 38 | 5.22 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/25/2024 11:58:55 AM EST |
| 18.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 11 | 5.59 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2024 11:58:55 AM EST |
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 19.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 8 | 6.56 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/25/2024 11:58:55 AM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 6.85 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 7.13 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 21.50 | 0.00 | 1.27 | % | 0 | 0 | 9.52 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 22.00 | 0.00 | 1.00 | % | 0 | 0 | 8.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 22.50 | 0.00 | 1.20 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/25/2024 11:58:55 AM EST |
| 23.00 | 0.00 | 1.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 23.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 24.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 24.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 25.50 | 0.00 | 1.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 26.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 26.50 | 0.00 | 1.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 27.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/25/2024 11:58:55 AM EST |
| 5.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 5.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 6.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 6.50 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 7.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 7.50 | 0.00 | 1.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 8.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 8.50 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 9.00 | 0.00 | 1.24 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 9.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 10.00 | 0.00 | 1.01 | % | 0 | 0 | 9.95 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 10.50 | 0.00 | 1.01 | % | 0 | 0 | 9.13 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 7.20 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 11.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 35 | 2.22 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/25/2024 11:58:55 AM EST |
| 12.00 | 0.00 | 1.00 | % | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2,000 | 5.13 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/25/2024 11:58:55 AM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 3,112 | 1.05 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 11:58:55 AM EST |
| 13.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 273 | 3.77 | 0.00 | 0.01 | 0.00 | 4/23/2024 | 4/25/2024 11:58:55 AM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 2 | 396 | 0.57 | -0.08 | 0.39 | -0.02 | 4/25/2024 | 4/25/2024 11:58:55 AM EST |
| 14.50 | 0.10 | 0.12 | 0.11 | +0.08 | +266.67% | 950 | 411 | 0.41 | -0.47 | 1.18 | -0.06 | 4/25/2024 | 4/25/2024 11:58:55 AM EST |
| 15.00 | 0.46 | 0.52 | 0.45 | +0.26 | +136.85% | 9 | 331 | 0.62 | -0.92 | 0.45 | -0.02 | 4/25/2024 | 4/25/2024 11:58:55 AM EST |
| 15.50 | 0.92 | 0.98 | 0.87 | 0.00 | 0.00% | 0 | 146 | 0.93 | -1.00 | 0.02 | 0.00 | 4/22/2024 | 4/25/2024 11:58:55 AM EST |
| 16.00 | 1.44 | 1.50 | 1.41 | 0.00 | 0.00% | 0 | 70 | 1.24 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 11:58:55 AM EST |
| 16.50 | 1.75 | 1.99 | 1.74 | 0.00 | 0.00% | 0 | 33 | 1.43 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 11:58:55 AM EST |
| 17.00 | 2.43 | 2.48 | 2.17 | 0.00 | 0.00% | 0 | 3 | 1.68 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 11:58:55 AM EST |
| 17.50 | 2.84 | 3.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 18.00 | 3.40 | 3.50 | 3.45 | +0.23 | +7.15% | 49 | 50 | 2.01 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 11:58:55 AM EST |
| 18.50 | 3.90 | 4.00 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 19.00 | 4.40 | 4.50 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 19.50 | 4.90 | 5.00 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 20.00 | 5.40 | 5.50 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 20.50 | 5.90 | 6.00 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 21.00 | 6.40 | 6.50 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 21.50 | 6.80 | 7.00 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 22.00 | 7.40 | 7.50 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 22.50 | 7.05 | 8.00 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 23.00 | 8.40 | 8.50 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 23.50 | 8.90 | 9.00 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 24.00 | 9.40 | 9.50 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 24.50 | 9.90 | 10.00 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 25.00 | 10.00 | 10.50 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 25.50 | 10.90 | 11.00 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 26.00 | 11.40 | 11.50 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 26.50 | 11.90 | 12.00 | % | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST | |||
| 27.00 | 12.40 | 12.50 | % | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:55 AM EST |