Options Chain for KEYCORP COM (KEY) - $14.70 as of 4/29/2024 4:07:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.05 | 13.30 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 5.00 | 8.65 | 10.90 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 6.00 | 8.60 | 10.05 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 7.00 | 6.55 | 9.65 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 7.50 | 5.80 | 7.30 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 8.00 | 5.05 | 8.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 9.00 | 4.80 | 7.40 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 10.00 | 4.45 | 5.70 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 10.50 | 3.20 | 6.25 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 11.00 | 3.70 | 5.60 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 11.50 | 2.13 | 4.75 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 12.00 | 2.58 | 3.95 | 2.73 | 0.00 | 0.00% | 0 | 1 | 0.62 | 1.00 | 0.02 | 0.00 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 12.50 | 2.23 | 2.50 | % | 0 | 0 | 0.45 | 0.96 | 0.11 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 13.00 | 1.77 | 2.08 | % | 0 | 0 | 0.54 | 0.89 | 0.15 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 13.50 | 1.21 | 1.81 | % | 0 | 0 | 0.52 | 0.80 | 0.20 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 14.00 | 0.41 | 1.08 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.68 | 0.23 | -0.01 | 4/16/2024 | 4/29/2024 3:59:53 PM EST |
| 14.50 | 0.35 | 0.76 | 0.75 | 0.00 | 0.00% | 0 | 18 | 0.28 | 0.56 | 0.25 | -0.01 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 15.00 | 0.40 | 0.44 | 0.41 | -0.06 | -12.77% | 49 | 1,675 | 0.33 | 0.43 | 0.25 | -0.01 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 15.50 | 0.22 | 0.26 | 0.24 | -0.06 | -20.00% | 27 | 1,053 | 0.32 | 0.31 | 0.23 | -0.01 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 16.00 | 0.11 | 0.15 | 0.14 | -0.02 | -12.50% | 63 | 12,872 | 0.31 | 0.20 | 0.19 | -0.01 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 16.50 | 0.04 | 0.08 | 0.07 | -0.02 | -22.23% | 1 | 17 | 0.30 | 0.11 | 0.13 | 0.00 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 17.00 | 0.02 | 0.05 | 0.03 | -0.01 | -25.00% | 20 | 23 | 0.31 | 0.06 | 0.08 | 0.00 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 17.50 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.04 | 0.06 | 0.00 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 18.00 | 0.00 | 0.20 | % | 0 | 0 | 0.63 | 0.02 | 0.03 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 18.50 | 0.00 | 0.18 | % | 0 | 0 | 0.66 | 0.01 | 0.02 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.16 | % | 0 | 0 | 0.69 | 0.00 | 0.01 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 19.50 | 0.00 | 0.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 20.50 | 0.00 | 0.14 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.12 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.11 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.10 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.10 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.11 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.13 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.17 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 10.50 | 0.00 | 0.19 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 11.50 | 0.01 | 0.20 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 12.00 | 0.03 | 0.06 | % | 0 | 0 | 0.43 | 0.00 | 0.02 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 12.50 | 0.05 | 0.08 | % | 0 | 0 | 0.40 | -0.04 | 0.11 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 13.00 | 0.09 | 0.12 | 0.16 | 0.00 | 0.00% | 0 | 13 | 0.37 | -0.11 | 0.15 | 0.00 | 4/22/2024 | 4/29/2024 3:59:53 PM EST |
| 13.50 | 0.17 | 0.20 | 0.17 | -0.09 | -34.62% | 6 | 25 | 0.35 | -0.20 | 0.20 | -0.01 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 14.00 | 0.30 | 0.34 | 0.29 | -0.11 | -27.50% | 3 | 130 | 0.35 | -0.32 | 0.23 | -0.01 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 14.50 | 0.35 | 0.92 | 0.50 | 0.00 | 0.00% | 0 | 38 | 0.46 | -0.44 | 0.25 | -0.01 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 15.00 | 0.71 | 0.85 | 0.76 | 0.00 | 0.00% | 0 | 91 | 0.36 | -0.57 | 0.25 | -0.01 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 15.50 | 0.92 | 1.35 | 1.29 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.69 | 0.23 | -0.01 | 4/22/2024 | 4/29/2024 3:59:53 PM EST |
| 16.00 | 1.27 | 1.71 | % | 0 | 0 | 0.52 | -0.80 | 0.19 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 16.50 | 1.71 | 2.05 | % | 0 | 0 | 0.47 | -0.89 | 0.13 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 17.00 | 1.91 | 2.54 | % | 0 | 0 | 0.50 | -0.94 | 0.08 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 17.50 | 1.38 | 4.95 | % | 0 | 0 | 0.51 | -0.96 | 0.06 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 18.00 | 1.93 | 5.35 | % | 0 | 0 | 0.57 | -0.98 | 0.03 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 18.50 | 2.99 | 5.70 | % | 0 | 0 | 0.56 | -0.99 | 0.02 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 19.00 | 2.93 | 4.45 | % | 0 | 0 | 0.68 | -1.00 | 0.01 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 19.50 | 2.77 | 6.35 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 20.00 | 3.70 | 6.65 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 20.50 | 4.30 | 7.60 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 22.50 | 6.25 | 7.95 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 25.00 | 8.95 | 12.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST |