Options Chain for KEYCORP COM (KEY) - $19.00 as of 11/20/2024 3:04:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.95 | 15.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 7.00 | 11.10 | 13.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 7.50 | 10.25 | 13.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 8.00 | 10.20 | 12.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 9.00 | 9.90 | 11.10 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 10.00 | 7.60 | 9.10 | 7.49 | 0.00 | 0.00% | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:06 PM EST |
| 11.00 | 7.85 | 9.05 | % | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 11.50 | 6.15 | 8.55 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 12.00 | 6.25 | 7.70 | % | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 12.50 | 5.05 | 7.45 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 13.00 | 4.70 | 6.10 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 13.50 | 4.55 | 7.00 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 14.00 | 5.00 | 5.05 | 3.25 | 0.00 | 0.00% | 0 | 27 | 2.27 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:06 PM EST |
| 14.50 | 3.45 | 5.50 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 15.00 | 3.90 | 4.80 | 2.30 | 0.00 | 0.00% | 0 | 8 | 3.99 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:06 PM EST |
| 15.50 | 3.50 | 3.65 | 1.84 | 0.00 | 0.00% | 0 | 5 | 1.95 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:06 PM EST |
| 16.00 | 3.00 | 3.10 | 1.48 | 0.00 | 0.00% | 0 | 16 | 1.71 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:06 PM EST |
| 16.50 | 2.50 | 2.77 | 3.33 | 0.00 | 0.00% | 0 | 12 | 1.60 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:06 PM EST |
| 17.00 | 1.99 | 2.20 | 1.96 | -0.11 | -5.32% | 2 | 161 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 17.50 | 1.48 | 1.73 | 1.45 | -0.60 | -29.27% | 24 | 935 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 18.00 | 0.89 | 1.10 | 1.02 | -0.28 | -21.54% | 1 | 713 | 0.57 | 0.99 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 18.50 | 0.39 | 0.59 | 0.47 | -0.07 | -12.97% | 44 | 1,103 | 0.33 | 0.85 | 0.41 | -0.04 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 19.00 | 0.15 | 0.23 | 0.22 | -0.02 | -8.34% | 67 | 389 | 0.35 | 0.54 | 0.82 | -0.05 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 19.50 | 0.03 | 0.07 | 0.05 | -0.04 | -44.45% | 12 | 228 | 0.35 | 0.19 | 0.56 | -0.04 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 20.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 9 | 586 | 0.42 | 0.04 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 57 | 0.61 | 0.00 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 21.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.27 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 21.50 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 22.00 | 0.00 | 0.12 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 23.00 | 0.00 | 0.09 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 23.50 | 0.00 | 0.09 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.09 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:06 PM EST |
| 24.50 | 0.00 | 0.09 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:06 PM EST |
| 25.50 | 0.00 | 0.09 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 26.00 | 0.00 | 0.09 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 26.50 | 0.00 | 0.09 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.09 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 27.50 | 0.00 | 0.09 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.09 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 28.50 | 0.00 | 0.09 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 29.00 | 0.00 | 0.09 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 29.50 | 0.00 | 0.09 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.09 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.09 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.09 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.09 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.09 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 9.00 | 0.00 | 0.09 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 11.50 | 0.00 | 0.15 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.15 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 12.50 | 0.00 | 0.15 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 13.50 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 40 | 2.99 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:06 PM EST |
| 14.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 24 | 3.41 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:06 PM EST |
| 14.50 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 38 | 2.48 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:06 PM EST |
| 15.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 110 | 1.50 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:06 PM EST |
| 15.50 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:06 PM EST |
| 16.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 120 | 1.88 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 16.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 59 | 1.08 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 30 | 0.89 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 17.50 | 0.00 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 43 | 1.35 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 18.00 | 0.00 | 0.40 | 0.02 | -0.01 | -33.34% | 2 | 42 | 1.75 | -0.01 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 18.50 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 4 | 91 | 0.37 | -0.15 | 0.41 | -0.04 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 19.00 | 0.09 | 0.19 | 0.15 | -0.05 | -25.00% | 125 | 392 | 0.34 | -0.46 | 0.82 | -0.05 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 19.50 | 0.34 | 0.55 | 0.63 | +0.13 | +26.00% | 2 | 110 | 0.22 | -0.81 | 0.56 | -0.04 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 20.00 | 0.92 | 1.12 | 0.86 | 0.00 | 0.00% | 0 | 7 | 1.40 | -0.96 | 0.18 | -0.01 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 20.50 | 1.45 | 1.56 | 1.19 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.03 | 0.00 | 11/7/2024 | 11/20/2024 4:00:06 PM EST |
| 21.00 | 0.27 | 2.05 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 21.50 | 2.28 | 2.60 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 22.00 | 2.78 | 3.05 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 22.50 | 2.91 | 3.55 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 23.00 | 3.15 | 4.05 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 23.50 | 3.45 | 4.55 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 24.00 | 3.95 | 5.05 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 24.50 | 4.55 | 5.55 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 25.00 | 5.90 | 6.05 | 8.25 | 0.00 | 0.00% | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:06 PM EST |
| 25.50 | 4.80 | 6.55 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 26.00 | 6.05 | 7.05 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 26.50 | 7.30 | 7.55 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 27.00 | 7.25 | 8.05 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 27.50 | 7.45 | 8.55 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 28.00 | 8.10 | 9.05 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 28.50 | 8.55 | 9.55 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 29.00 | 9.95 | 10.05 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 29.50 | 9.60 | 10.55 | % | 0 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 30.00 | 9.95 | 11.05 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |