NYSE - Delayed Quote • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240517C00011000 | 4/22/2024 1:42 PM | 11 | 3.60 | 3.35 | 5.50 | 0.00 | 0.00% | 1 | 14 | 170.70% |
| KEY240517C00012000 | 4/26/2024 3:16 PM | 12 | 2.71 | 1.96 | 2.83 | -0.11 | -3.90% | 6 | 61 | 71.09% |
| KEY240517C00013000 | 4/18/2024 7:50 PM | 13 | 2.06 | 1.21 | 2.06 | 0.00 | 0.00% | 5 | 213 | 74.61% |
| KEY240517C00014000 | 4/25/2024 6:02 PM | 14 | 0.83 | 0.53 | 0.96 | 0.00 | 0.00% | 106 | 1,075 | 39.26% |
| KEY240517C00015000 | 4/26/2024 5:23 PM | 15 | 0.36 | 0.32 | 0.34 | 0.07 | 24.14% | 55 | 4,455 | 33.40% |
| KEY240517C00016000 | 4/26/2024 6:42 PM | 16 | 0.09 | 0.07 | 0.09 | 0.02 | 28.57% | 46 | 3,503 | 33.20% |
| KEY240517C00017000 | 4/26/2024 2:24 PM | 17 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 25 | 2,060 | 41.41% |
| KEY240517C00018000 | 4/19/2024 1:30 PM | 18 | 0.02 | 0.00 | 0.16 | 0.00 | 0.00% | 3 | 2,089 | 59.38% |
| KEY240517C00019000 | 3/13/2024 2:49 PM | 19 | 0.07 | 0.00 | 0.14 | 0.00 | 0.00% | - | 6 | 68.75% |
| KEY240517C00020000 | 4/24/2024 1:55 PM | 20 | 0.02 | 0.00 | 0.13 | 0.00 | 0.00% | 2 | 2 | 77.73% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240517P00009000 | 3/19/2024 7:10 PM | 9 | 0.03 | 0.00 | 0.16 | 0.00 | 0.00% | 8 | 592 | 127.34% |
| KEY240517P00010000 | 4/12/2024 6:41 PM | 10 | 0.01 | 0.00 | 0.13 | 0.00 | 0.00% | 29 | 111 | 99.61% |
| KEY240517P00011000 | 4/25/2024 6:54 PM | 11 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 35 | 153 | 77.34% |
| KEY240517P00012000 | 4/26/2024 7:25 PM | 12 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 110 | 530 | 50.00% |
| KEY240517P00013000 | 4/26/2024 1:43 PM | 13 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 1 | 3,290 | 37.50% |
| KEY240517P00014000 | 4/26/2024 7:36 PM | 14 | 0.15 | 0.15 | 0.18 | -0.06 | -28.57% | 10 | 2,294 | 32.42% |
| KEY240517P00015000 | 4/26/2024 3:45 PM | 15 | 0.53 | 0.57 | 0.59 | -0.17 | -24.29% | 30 | 1,721 | 29.79% |
| KEY240517P00016000 | 4/26/2024 2:30 PM | 16 | 1.23 | 1.31 | 2.31 | -0.18 | -12.77% | 2 | 212 | 70.41% |
| KEY240517P00017000 | 4/24/2024 6:54 PM | 17 | 2.17 | 1.16 | 2.34 | 0.00 | 0.00% | 79 | 139 | 39.45% |
| KEY240517P00018000 | 3/28/2024 2:07 PM | 18 | 2.37 | 2.42 | 4.90 | 0.00 | 0.00% | 31 | 1 | 93.16% |
| KEY240517P00019000 | 3/28/2024 2:12 PM | 19 | 3.29 | 3.10 | 6.30 | 0.00 | 0.00% | 11 | 0 | 111.52% |
| KEY240517P00021000 | 2/2/2024 3:58 PM | 21 | 6.90 | 5.75 | 7.85 | 0.00 | 0.00% | 73 | 0 | 147.07% |
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%