Options Chain for KEYCORP COM (KEY) - $15.13 as of 5/6/2024 10:00:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.10 | 13.20 | 10.13 | 0.00 | 0.00% | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 1/18/2024 | 5/6/2024 3:59:53 PM EST |
| 4.00 | 11.10 | 11.20 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 5.00 | 8.85 | 12.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 6.00 | 7.25 | 10.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 7.00 | 7.10 | 9.20 | 6.07 | 0.00 | 0.00% | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/18/2024 | 5/6/2024 3:59:53 PM EST |
| 8.00 | 7.05 | 7.25 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 9.00 | 4.65 | 7.90 | 5.60 | 0.00 | 0.00% | 0 | 10 | 1.11 | 1.00 | 0.00 | 0.00 | 3/14/2024 | 5/6/2024 3:59:53 PM EST |
| 10.00 | 5.10 | 5.25 | 4.55 | 0.00 | 0.00% | 0 | 229 | 0.92 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 5/6/2024 3:59:53 PM EST |
| 11.00 | 3.95 | 6.00 | 3.75 | 0.00 | 0.00% | 0 | 245 | 0.67 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 3:59:53 PM EST |
| 12.00 | 2.43 | 4.25 | 3.19 | +0.22 | +7.41% | 6 | 590 | 1.06 | 1.00 | 0.03 | 0.00 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 13.00 | 2.11 | 2.28 | 2.14 | -0.02 | -0.93% | 2 | 5,716 | 0.41 | 0.91 | 0.12 | 0.00 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 14.00 | 1.28 | 1.53 | 1.25 | -0.01 | -0.80% | 1 | 3,738 | 0.33 | 0.76 | 0.20 | 0.00 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 15.00 | 0.65 | 0.69 | 0.66 | +0.06 | +10.00% | 162 | 11,228 | 0.31 | 0.53 | 0.25 | -0.01 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 16.00 | 0.24 | 0.30 | 0.28 | +0.04 | +16.67% | 146 | 10,059 | 0.30 | 0.32 | 0.19 | -0.01 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 17.00 | 0.09 | 0.12 | 0.09 | -0.01 | -10.00% | 61 | 2,657 | 0.30 | 0.22 | 0.13 | -0.01 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 18.00 | 0.02 | 0.04 | 0.04 | -0.17 | -80.96% | 4 | 2,309 | 0.31 | 0.14 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 19.00 | 0.00 | 0.19 | 0.21 | 0.00 | 0.00% | 0 | 224 | 0.56 | 0.07 | 0.06 | 0.00 | 4/29/2024 | 5/6/2024 3:59:53 PM EST |
| 20.00 | 0.01 | 0.15 | 0.03 | -0.03 | -50.00% | 1 | 724 | 0.48 | 0.05 | 0.04 | 0.00 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 21.00 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 40 | 0.51 | 0.03 | 0.02 | 0.00 | 3/5/2024 | 5/6/2024 3:59:53 PM EST |
| 22.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.73 | 0.01 | 0.01 | 0.00 | 3/13/2024 | 5/6/2024 3:59:53 PM EST |
| 23.00 | 0.00 | 0.13 | % | 0 | 0 | 0.77 | 0.00 | 0.01 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.13 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.12 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.10 | % | 0 | 20 | 2.64 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.10 | % | 0 | 150 | 2.18 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 69 | 2.20 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 5/6/2024 3:59:53 PM EST |
| 6.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 45 | 1.55 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 5/6/2024 3:59:53 PM EST |
| 7.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 175 | 1.34 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 5/6/2024 3:59:53 PM EST |
| 8.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 838 | 1.16 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 5/6/2024 3:59:53 PM EST |
| 9.00 | 0.01 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 117 | 0.84 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 5/6/2024 3:59:53 PM EST |
| 10.00 | 0.01 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 608 | 0.58 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/6/2024 3:59:53 PM EST |
| 11.00 | 0.01 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 422 | 0.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:53 PM EST |
| 12.00 | 0.03 | 0.06 | 0.06 | 0.00 | 0.00% | 3 | 1,136 | 0.38 | 0.00 | 0.03 | 0.00 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 13.00 | 0.09 | 0.11 | 0.10 | -0.03 | -23.08% | 71 | 9,496 | 0.34 | -0.09 | 0.12 | 0.00 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 14.00 | 0.25 | 0.27 | 0.26 | -0.06 | -18.75% | 94 | 4,826 | 0.31 | -0.24 | 0.20 | 0.00 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 15.00 | 0.60 | 0.65 | 0.61 | -0.14 | -18.67% | 9 | 1,202 | 0.30 | -0.47 | 0.25 | -0.01 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 16.00 | 1.19 | 2.11 | 1.20 | -0.24 | -16.67% | 4 | 217 | 0.49 | -0.68 | 0.19 | -0.01 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 17.00 | 1.97 | 2.53 | 2.32 | 0.00 | 0.00% | 0 | 1,373 | 0.45 | -0.78 | 0.13 | -0.01 | 4/24/2024 | 5/6/2024 3:59:53 PM EST |
| 18.00 | 2.18 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 1,144 | 1.32 | -0.86 | 0.09 | -0.01 | 5/1/2024 | 5/6/2024 3:59:53 PM EST |
| 19.00 | 3.00 | 6.05 | 4.15 | 0.00 | 0.00% | 0 | 711 | 0.45 | -0.93 | 0.06 | 0.00 | 4/15/2024 | 5/6/2024 3:59:53 PM EST |
| 20.00 | 3.60 | 6.90 | 5.60 | 0.00 | 0.00% | 0 | 114 | 0.53 | -0.95 | 0.04 | 0.00 | 2/22/2024 | 5/6/2024 3:59:53 PM EST |
| 21.00 | 4.70 | 7.90 | 6.50 | 0.00 | 0.00% | 0 | 10 | 0.61 | -0.97 | 0.02 | 0.00 | 4/19/2024 | 5/6/2024 3:59:53 PM EST |
| 22.00 | 5.50 | 8.75 | % | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 23.00 | 6.00 | 9.05 | % | 0 | 0 | 0.63 | -1.00 | 0.01 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 24.00 | 7.35 | 10.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 25.00 | 8.95 | 11.05 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST |