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
KEY240920C00008000 4/15/2024 1:30 PM 8 6.95 5.15 8.45 0.00 0.00% 1 6 60.55%
KEY240920C00009000 2/5/2024 5:08 PM 9 5.34 5.95 6.20 0.00 0.00% - 1 72.07%
KEY240920C00010000 2/13/2024 3:15 PM 10 3.75 4.65 4.80 0.00 0.00% 127 170 41.41%
KEY240920C00011000 4/25/2024 4:34 PM 11 3.75 3.15 4.90 0.00 0.00% 1 1,828 82.91%
KEY240920C00012000 4/22/2024 3:42 PM 12 2.72 2.46 3.10 0.00 0.00% 1 425 39.84%
KEY240920C00013000 3/15/2024 2:34 PM 13 2.48 2.22 2.51 0.00 0.00% 4 55 43.26%
KEY240920C00014000 4/23/2024 3:21 PM 14 1.63 1.39 1.66 0.00 0.00% 5 296 35.30%
KEY240920C00015000 4/25/2024 1:40 PM 15 1.10 1.08 1.13 0.00 0.00% 1 327 33.94%
KEY240920C00016000 4/26/2024 7:03 PM 16 0.74 0.69 0.76 0.00 0.00% 1 686 33.74%
KEY240920C00017000 4/26/2024 4:11 PM 17 0.47 0.42 0.46 0.04 9.30% 50 1,416 32.47%
KEY240920C00018000 4/26/2024 4:11 PM 18 0.29 0.04 0.30 0.04 16.00% 50 891 32.96%
KEY240920C00019000 4/24/2024 2:31 PM 19 0.17 0.15 0.18 0.00 0.00% 1 536 32.72%
KEY240920C00020000 4/23/2024 3:28 PM 20 0.10 0.08 0.12 0.00 0.00% 1 92 33.50%
KEY240920C00021000 4/11/2024 3:38 PM 21 0.13 0.02 0.34 0.00 0.00% 2 690 49.02%
KEY240920C00022000 3/7/2024 2:30 PM 22 0.17 0.08 0.12 0.00 0.00% 1 8 40.82%
KEY240920C00023000 3/22/2024 1:31 PM 23 0.10 0.01 0.22 0.00 0.00% 1 116 50.78%
KEY240920C00024000 3/28/2024 6:33 PM 24 0.07 0.00 0.22 0.00 0.00% 1 39 54.10%
KEY240920C00025000 3/12/2024 6:16 PM 25 0.06 0.00 0.20 0.00 0.00% 5 10 56.06%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KEY240920P00003000 2/20/2024 2:30 PM 3 0.05 0.00 0.04 0.00 0.00% 50 55 112.50%
KEY240920P00007000 4/23/2024 5:47 PM 7 0.10 0.00 0.25 0.00 0.00% 1 6 75.59%
KEY240920P00008000 3/15/2024 7:29 PM 8 0.11 0.04 0.24 0.00 0.00% 2 11 65.43%
KEY240920P00009000 4/11/2024 3:38 PM 9 0.16 0.04 0.12 0.00 0.00% 2 65 52.73%
KEY240920P00010000 4/25/2024 2:49 PM 10 0.14 0.12 0.16 0.00 0.00% 1 6,446 46.48%
KEY240920P00011000 4/23/2024 7:50 PM 11 0.22 0.20 0.23 0.00 0.00% 50 363 41.60%
KEY240920P00012000 4/26/2024 7:00 PM 12 0.35 0.34 0.38 -0.02 -5.41% 15 924 39.01%
KEY240920P00013000 4/23/2024 7:47 PM 13 0.62 0.58 0.62 0.00 0.00% 51 439 37.11%
KEY240920P00014000 4/25/2024 5:53 PM 14 1.00 0.93 0.98 0.00 0.00% 3 172 35.89%
KEY240920P00015000 4/26/2024 3:04 PM 15 1.42 1.41 1.47 -0.02 -1.39% 21 85 35.06%
KEY240920P00016000 4/23/2024 6:35 PM 16 2.05 2.02 2.09 0.00 0.00% 3 34 34.62%
KEY240920P00017000 4/16/2024 1:33 PM 17 3.20 1.57 2.99 0.00 0.00% 2 4 39.60%
KEY240920P00018000 4/22/2024 6:51 PM 18 3.60 3.55 3.65 0.00 0.00% 1 274 34.86%
KEY240920P00019000 4/2/2024 1:48 PM 19 4.05 4.45 4.55 0.00 0.00% 15 184 36.04%
KEY240920P00020000 4/24/2024 1:58 PM 20 5.35 5.35 5.50 0.00 0.00% 1 229 38.18%
KEY240920P00021000 3/11/2024 2:04 PM 21 6.35 6.00 6.15 0.00 0.00% 72 157 0.00%
KEY240920P00022000 1/31/2024 3:46 PM 22 7.35 0.00 0.00 0.00 0.00% - 5 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%
 
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%