NYSE - Nasdaq Real Time Price USD

KeyCorp (KEY)

14.70 +0.09 (+0.62%)
At close: April 26 at 4:00 PM EDT
14.82 +0.12 (+0.82%)
After hours: April 26 at 7:53 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KEY240621C00003000 1/18/2024 6:15 PM 3 10.13 10.65 12.00 0.00 0.00% 1 1 305.47%
KEY240621C00007000 1/18/2024 5:17 PM 7 6.07 5.60 8.15 0.00 0.00% 2 6 171.88%
KEY240621C00008000 11/22/2023 3:05 PM 8 4.10 6.30 6.60 0.00 0.00% 1 10 0.00%
KEY240621C00009000 3/14/2024 6:46 PM 9 5.60 5.65 5.75 0.00 0.00% 10 10 71.09%
KEY240621C00010000 4/18/2024 1:47 PM 10 4.55 4.70 4.85 0.00 0.00% 2 229 62.89%
KEY240621C00011000 4/10/2024 4:22 PM 11 4.02 2.95 3.85 0.00 0.00% 3 249 59.38%
KEY240621C00012000 4/25/2024 6:08 PM 12 2.65 1.37 4.65 0.00 0.00% 13 590 58.30%
KEY240621C00013000 4/25/2024 4:32 PM 13 1.74 1.79 1.92 0.00 0.00% 6 5,724 36.91%
KEY240621C00014000 4/26/2024 7:44 PM 14 1.15 1.04 1.16 0.17 17.35% 1 3,784 33.89%
KEY240621C00015000 4/26/2024 7:31 PM 15 0.62 0.56 0.60 0.09 16.98% 136 8,006 31.93%
KEY240621C00016000 4/26/2024 6:42 PM 16 0.27 0.24 0.26 0.05 22.73% 209 10,073 30.66%
KEY240621C00017000 4/26/2024 6:18 PM 17 0.11 0.09 0.12 0.00 0.00% 31 2,624 32.03%
KEY240621C00018000 4/24/2024 4:35 PM 18 0.05 0.03 0.05 0.00 0.00% 25 2,309 32.62%
KEY240621C00019000 4/24/2024 2:30 PM 19 0.03 0.01 0.03 0.00 0.00% 2 229 35.55%
KEY240621C00020000 4/5/2024 4:35 PM 20 0.05 0.01 0.13 0.00 0.00% 25 727 55.27%
KEY240621C00021000 3/5/2024 4:10 PM 21 0.07 0.01 0.10 0.00 0.00% 20 40 51.56%
KEY240621C00022000 3/13/2024 3:18 PM 22 0.03 0.00 0.15 0.00 0.00% - 20 60.16%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KEY240621P00003000 1/17/2024 4:56 PM 3 0.03 0.00 0.04 0.00 0.00% 10 20 181.25%
KEY240621P00004000 12/15/2023 6:06 PM 4 0.10 0.00 0.07 0.00 0.00% 150 150 162.50%
KEY240621P00005000 2/8/2024 8:10 PM 5 0.03 0.00 0.75 0.00 0.00% 8 69 224.61%
KEY240621P00006000 3/25/2024 7:21 PM 6 0.02 0.00 0.10 0.00 0.00% 3 45 121.09%
KEY240621P00007000 2/20/2024 3:19 PM 7 0.04 0.00 0.16 0.00 0.00% 184 175 111.72%
KEY240621P00008000 3/8/2024 5:49 PM 8 0.01 0.01 0.19 0.00 0.00% 3 838 98.44%
KEY240621P00009000 3/26/2024 5:50 PM 9 0.04 0.00 0.19 0.00 0.00% 2 117 80.86%
KEY240621P00010000 4/18/2024 5:33 PM 10 0.05 0.01 0.04 0.00 0.00% 7 608 50.78%
KEY240621P00011000 4/23/2024 6:50 PM 11 0.05 0.04 0.10 0.00 0.00% 6 436 53.52%
KEY240621P00012000 4/24/2024 7:19 PM 12 0.08 0.07 0.09 0.00 0.00% 27 1,131 39.45%
KEY240621P00013000 4/26/2024 5:14 PM 13 0.18 0.18 0.21 -0.06 -25.00% 5,904 5,664 36.33%
KEY240621P00014000 4/26/2024 5:55 PM 14 0.43 0.46 0.48 -0.11 -20.37% 22 4,886 34.86%
KEY240621P00015000 4/25/2024 3:48 PM 15 0.91 0.94 0.96 -0.18 -16.51% 1 1,239 34.57%
KEY240621P00016000 4/25/2024 6:09 PM 16 1.75 1.06 1.66 0.00 0.00% 1 192 35.84%
KEY240621P00017000 4/24/2024 2:29 PM 17 2.32 2.07 4.70 0.00 0.00% 2 1,373 82.52%
KEY240621P00018000 4/22/2024 3:55 PM 18 3.60 3.15 5.40 0.00 0.00% 1 1,144 88.87%
KEY240621P00019000 4/15/2024 1:38 PM 19 4.15 4.35 6.50 0.00 0.00% 3 711 106.06%
KEY240621P00020000 2/22/2024 3:21 PM 20 5.60 4.95 5.05 0.00 0.00% 1 114 0.00%
KEY240621P00021000 4/19/2024 7:40 PM 21 6.50 5.15 8.50 0.00 0.00% 6 10 91.60%

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%