Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KEY240405C00013000 | 2024-03-27 10:28AM EDT | 13.00 | 2.25 | 2.48 | 2.95 | 0.00 | - | 14 | 19 | 112.50% |
KEY240405C00013500 | 2024-03-20 11:47AM EDT | 13.50 | 1.27 | 2.09 | 2.59 | 0.00 | - | 1 | 9 | 64.84% |
KEY240405C00014000 | 2024-03-28 3:02PM EDT | 14.00 | 1.81 | 1.40 | 2.45 | +0.41 | +29.29% | 10 | 233 | 75.00% |
KEY240405C00014500 | 2024-03-28 3:39PM EDT | 14.50 | 1.33 | 1.11 | 1.55 | +0.35 | +35.71% | 3 | 345 | 79.69% |
KEY240405C00015000 | 2024-03-28 3:59PM EDT | 15.00 | 0.88 | 0.68 | 0.93 | +0.28 | +46.67% | 72 | 337 | 44.14% |
KEY240405C00015500 | 2024-03-28 3:44PM EDT | 15.50 | 0.42 | 0.42 | 0.54 | +0.14 | +50.00% | 171 | 727 | 39.45% |
KEY240405C00016000 | 2024-03-28 3:57PM EDT | 16.00 | 0.18 | 0.16 | 0.19 | +0.06 | +50.00% | 196 | 305 | 29.30% |
KEY240405C00016500 | 2024-03-28 3:33PM EDT | 16.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 102 | 67 | 27.54% |
KEY240405C00017000 | 2024-03-28 10:25AM EDT | 17.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 20 | 3 | 57.03% |
KEY240405C00017500 | 2024-03-06 4:30PM EDT | 17.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 50.39% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KEY240405P00011500 | 2024-03-18 11:45AM EDT | 11.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 25 | 98.44% |
KEY240405P00012000 | 2024-03-21 9:34AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 26 | 87.50% |
KEY240405P00012500 | 2024-03-18 3:24PM EDT | 12.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 75.00% |
KEY240405P00013000 | 2024-03-27 10:26AM EDT | 13.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 8 | 32 | 106.25% |
KEY240405P00013500 | 2024-03-25 9:39AM EDT | 13.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 4 | 71 | 90.63% |
KEY240405P00014000 | 2024-03-28 3:57PM EDT | 14.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 331 | 53.13% |
KEY240405P00014500 | 2024-03-28 9:30AM EDT | 14.50 | 0.02 | 0.01 | 0.28 | -0.01 | -33.33% | 1 | 158 | 64.84% |
KEY240405P00015000 | 2024-03-28 1:52PM EDT | 15.00 | 0.05 | 0.02 | 0.20 | -0.06 | -54.55% | 29 | 145 | 55.47% |
KEY240405P00015500 | 2024-03-28 3:35PM EDT | 15.50 | 0.12 | 0.10 | 0.16 | -0.18 | -60.00% | 119 | 29 | 31.25% |
KEY240405P00016000 | 2024-03-28 3:17PM EDT | 16.00 | 0.36 | 0.30 | 0.54 | -0.28 | -43.75% | 43 | 50 | 46.68% |
KEY240405P00016500 | 2024-03-27 1:00PM EDT | 16.50 | 1.15 | 0.66 | 0.80 | 0.00 | - | 80 | 80 | 37.11% |