NYSE - Delayed Quote 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
KEY240719C00003000 9/12/2023 2:57 PM 3 8.35 7.40 7.60 0.00 0.00% - 1 0.00%
KEY240719C00005000 2/23/2024 6:51 PM 5 9.30 10.00 10.20 0.00 0.00% 200 0 186.72%
KEY240719C00008000 2/16/2024 6:44 PM 8 6.10 5.75 7.50 0.00 0.00% 1 0 147.66%
KEY240719C00009000 11/27/2023 6:00 PM 9 3.29 5.60 5.90 0.00 0.00% 1 10 57.81%
KEY240719C00010000 4/17/2024 3:59 PM 10 4.36 3.85 4.85 0.00 0.00% 1 247 60.55%
KEY240719C00011000 4/4/2024 7:05 PM 11 4.27 3.40 5.85 0.00 0.00% 141 556 95.90%
KEY240719C00012000 4/26/2024 3:16 PM 12 2.90 2.83 2.90 0.18 6.62% 25 1,032 40.72%
KEY240719C00013000 4/18/2024 3:28 PM 13 2.13 1.51 2.06 0.00 0.00% 2 464 37.31%
KEY240719C00014000 4/25/2024 7:03 PM 14 1.25 0.76 1.36 0.00 0.00% 10 712 35.35%
KEY240719C00015000 4/26/2024 7:20 PM 15 0.84 0.77 0.81 0.11 15.07% 19 1,847 33.55%
KEY240719C00016000 4/26/2024 5:55 PM 16 0.47 0.42 0.45 0.10 27.03% 96 2,625 32.86%
KEY240719C00017000 4/26/2024 3:25 PM 17 0.22 0.21 0.23 0.03 15.79% 3 8,596 32.32%
KEY240719C00018000 4/22/2024 5:34 PM 18 0.12 0.10 0.13 0.00 0.00% 12 801 33.59%
KEY240719C00019000 4/26/2024 3:25 PM 19 0.05 0.04 0.07 -0.02 -28.57% 3 68 34.38%
KEY240719C00020000 4/22/2024 5:25 PM 20 0.07 0.01 0.20 0.00 0.00% 1 587 50.49%
KEY240719C00021000 4/8/2024 1:35 PM 21 0.08 0.01 0.21 0.00 0.00% 2 92 56.64%
KEY240719C00022000 4/5/2024 4:53 PM 22 0.10 0.01 0.10 0.00 0.00% 200 224 51.95%
KEY240719C00025000 1/4/2024 6:02 PM 25 0.06 0.00 0.10 0.00 0.00% - 6 56.64%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KEY240719P00003000 1/10/2024 2:30 PM 3 0.01 0.00 0.00 0.00 0.00% 10 38 50.00%
KEY240719P00005000 2/16/2024 6:57 PM 5 0.04 0.00 0.11 0.00 0.00% 1 32 119.53%
KEY240719P00006000 11/3/2023 3:05 PM 6 0.20 0.00 0.75 0.00 0.00% 1 4 155.66%
KEY240719P00007000 2/12/2024 4:57 PM 7 0.10 0.00 0.17 0.00 0.00% 40 35 92.19%
KEY240719P00008000 4/22/2024 2:53 PM 8 0.03 0.01 0.21 0.00 0.00% 5 476 82.03%
KEY240719P00009000 3/28/2024 5:48 PM 9 0.08 0.02 0.07 0.00 0.00% 200 311 57.03%
KEY240719P00010000 4/24/2024 6:38 PM 10 0.20 0.05 0.28 0.00 0.00% 2 711 62.11%
KEY240719P00011000 4/23/2024 7:47 PM 11 0.10 0.09 0.11 0.00 0.00% 50 678 44.73%
KEY240719P00012000 4/25/2024 6:31 PM 12 0.20 0.16 0.19 0.00 0.00% 11 1,883 40.04%
KEY240719P00013000 4/26/2024 2:39 PM 13 0.31 0.32 0.34 -0.08 -20.51% 4 1,229 36.33%
KEY240719P00014000 4/26/2024 7:44 PM 14 0.65 0.61 0.65 -0.06 -8.45% 16 1,908 34.96%
KEY240719P00015000 4/26/2024 6:00 PM 15 1.08 1.09 1.13 0.06 5.88% 2 954 34.28%
KEY240719P00016000 4/18/2024 5:32 PM 16 2.15 1.73 3.75 0.00 0.00% 2 79 69.24%
KEY240719P00017000 4/26/2024 5:39 PM 17 2.42 1.75 4.45 -0.68 -21.94% 1 1,035 56.64%
KEY240719P00018000 4/18/2024 3:21 PM 18 3.46 3.40 5.50 0.00 0.00% 5 285 79.20%
KEY240719P00020000 2/22/2024 3:25 PM 20 5.60 3.35 5.20 0.00 0.00% 154 217 0.00%
KEY240719P00021000 4/2/2024 1:51 PM 21 5.75 4.75 6.45 0.00 0.00% 1 10 52.15%
KEY240719P00022000 1/30/2024 3:56 PM 22 7.20 7.75 8.95 0.00 0.00% 2 1 104.30%
KEY240719P00023000 2/20/2024 7:48 PM 23 8.70 6.20 7.70 0.00 0.00% - 0 0.00%

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%
 
TFC Truist Financial Corporation
38.17
+0.53%
 
USB U.S. Bancorp
41.12
+0.32%
 
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%