NYSE - Nasdaq Real Time Price • USD
KeyCorp (KEY)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240503C00008000 | 4/18/2024 1:51 PM | 8 | 6.30 | 6.35 | 6.95 | 0.00 | 0.00% | - | 1 | 346.88% |
| KEY240503C00012000 | 4/17/2024 5:02 PM | 12 | 2.35 | 2.67 | 2.83 | 0.00 | 0.00% | - | 2 | 96.88% |
| KEY240503C00013000 | 4/18/2024 7:59 PM | 13 | 1.45 | 1.30 | 2.06 | 0.00 | 0.00% | 30 | 12 | 129.10% |
| KEY240503C00013500 | 4/22/2024 2:36 PM | 13.5 | 1.13 | 0.68 | 1.31 | 0.00 | 0.00% | 1 | 2 | 63.67% |
| KEY240503C00014000 | 4/26/2024 2:12 PM | 14 | 0.81 | 0.40 | 0.81 | 0.16 | 24.62% | 29 | 98 | 44.92% |
| KEY240503C00014500 | 4/26/2024 6:01 PM | 14.5 | 0.45 | 0.37 | 0.41 | 0.09 | 25.00% | 68 | 893 | 37.11% |
| KEY240503C00015000 | 4/26/2024 7:53 PM | 15 | 0.15 | 0.14 | 0.15 | 0.02 | 15.38% | 336 | 1,665 | 33.40% |
| KEY240503C00015500 | 4/26/2024 7:12 PM | 15.5 | 0.05 | 0.03 | 0.07 | 0.01 | 25.00% | 23 | 359 | 39.06% |
| KEY240503C00016000 | 4/26/2024 7:15 PM | 16 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 82 | 465 | 42.19% |
| KEY240503C00016500 | 4/23/2024 5:10 PM | 16.5 | 0.02 | 0.00 | 0.14 | 0.00 | 0.00% | 1 | 126 | 66.02% |
| KEY240503C00017000 | 4/22/2024 1:48 PM | 17 | 0.05 | 0.00 | 0.14 | 0.00 | 0.00% | 1 | 71 | 78.13% |
| KEY240503C00017500 | 4/4/2024 2:45 PM | 17.5 | 0.10 | 0.00 | 0.03 | 0.00 | 0.00% | 14 | 40 | 65.63% |
| KEY240503C00018000 | 4/5/2024 4:01 PM | 18 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 21 | 33 | 73.44% |
| KEY240503C00018500 | 4/1/2024 2:17 PM | 18.5 | 0.05 | 0.00 | 0.11 | 0.00 | 0.00% | - | 2 | 103.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240503P00011500 | 4/10/2024 4:30 PM | 11.5 | 0.03 | 0.00 | 0.12 | 0.00 | 0.00% | - | 1 | 117.19% |
| KEY240503P00012000 | 3/28/2024 3:23 PM | 12 | 0.03 | 0.00 | 0.14 | 0.00 | 0.00% | 60 | 18 | 104.69% |
| KEY240503P00012500 | 4/17/2024 5:01 PM | 12.5 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | - | 6 | 69.53% |
| KEY240503P00013000 | 4/26/2024 6:53 PM | 13 | 0.14 | 0.00 | 0.14 | 0.13 | 1,300.00% | 40 | 123 | 71.09% |
| KEY240503P00013500 | 4/26/2024 6:11 PM | 13.5 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 30 | 151 | 43.75% |
| KEY240503P00014000 | 4/26/2024 2:44 PM | 14 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 10 | 606 | 35.55% |
| KEY240503P00014500 | 4/26/2024 6:47 PM | 14.5 | 0.13 | 0.15 | 0.22 | -0.15 | -53.57% | 150 | 314 | 38.48% |
| KEY240503P00015000 | 4/26/2024 7:59 PM | 15 | 0.44 | 0.41 | 0.62 | -0.06 | -12.00% | 281 | 211 | 55.47% |
| KEY240503P00015500 | 4/26/2024 7:47 PM | 15.5 | 0.79 | 0.60 | 1.08 | 0.10 | 14.49% | 19 | 66 | 71.48% |
| KEY240503P00016000 | 4/26/2024 1:44 PM | 16 | 1.17 | 1.24 | 1.53 | -0.29 | -19.86% | 41 | 20 | 56.64% |
Related Tickers
HBAN Huntington Bancshares Incorporated
13.55
-0.22%
FITB Fifth Third Bancorp
36.90
+0.22%
RF Regions Financial Corporation
19.62
+0.05%
USB U.S. Bancorp
41.12
+0.32%
TFC Truist Financial Corporation
38.17
+0.53%
CMA Comerica Incorporated
52.07
-0.15%
CFG Citizens Financial Group, Inc.
35.15
+0.43%
ZION Zions Bancorporation, National Association
41.76
+1.19%
PNC The PNC Financial Services Group, Inc.
156.11
-0.12%
NYCB New York Community Bancorp, Inc.
2.9700
-3.26%