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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY250117C00003000 | 4/11/2024 7:24 PM | 3 | 11.76 | 10.05 | 13.00 | 0.00 | 0.00% | 1 | 28 | 243.36% |
| KEY250117C00005000 | 4/26/2024 2:53 PM | 5 | 9.20 | 9.60 | 10.35 | -0.35 | -3.66% | 2 | 1,103 | 94.53% |
| KEY250117C00008000 | 4/26/2024 5:25 PM | 8 | 6.90 | 6.70 | 8.35 | 0.60 | 9.52% | 5 | 602 | 83.98% |
| KEY250117C00010000 | 4/26/2024 5:55 PM | 10 | 5.02 | 4.70 | 5.00 | 0.24 | 5.02% | 20 | 3,606 | 41.50% |
| KEY250117C00013000 | 4/26/2024 2:30 PM | 13 | 2.74 | 2.64 | 2.72 | -0.11 | -3.86% | 20 | 5,557 | 37.06% |
| KEY250117C00015000 | 4/26/2024 7:19 PM | 15 | 1.63 | 0.71 | 1.65 | 0.14 | 9.40% | 9 | 8,826 | 35.65% |
| KEY250117C00017000 | 4/26/2024 7:39 PM | 17 | 0.89 | 0.86 | 0.89 | -0.08 | -8.25% | 3 | 3,389 | 33.74% |
| KEY250117C00020000 | 4/25/2024 3:39 PM | 20 | 0.31 | 0.31 | 0.34 | 0.00 | 0.00% | 1 | 4,769 | 33.20% |
| KEY250117C00022000 | 4/19/2024 4:44 PM | 22 | 0.22 | 0.15 | 0.19 | 0.00 | 0.00% | 5 | 1,646 | 33.79% |
| KEY250117C00025000 | 4/17/2024 1:30 PM | 25 | 0.10 | 0.02 | 0.23 | 0.00 | 0.00% | 1 | 793 | 42.97% |
| KEY250117C00027000 | 4/10/2024 2:16 PM | 27 | 0.18 | 0.01 | 0.20 | 0.00 | 0.00% | 5 | 68 | 45.90% |
| KEY250117C00030000 | 3/25/2024 2:08 PM | 30 | 0.05 | 0.00 | 0.22 | 0.00 | 0.00% | 104 | 90 | 52.54% |
| KEY250117C00032000 | 1/4/2024 5:59 PM | 32 | 0.06 | 0.00 | 0.04 | 0.00 | 0.00% | - | 5 | 41.80% |
| KEY250117C00035000 | 3/27/2024 7:38 PM | 35 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 35 | 459 | 52.54% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY250117P00003000 | 4/10/2024 2:17 PM | 3 | 0.05 | 0.00 | 0.12 | 0.00 | 0.00% | 45 | 1,095 | 98.83% |
| KEY250117P00005000 | 4/25/2024 1:31 PM | 5 | 0.05 | 0.05 | 0.07 | 0.00 | 0.00% | 2 | 1,213 | 67.97% |
| KEY250117P00008000 | 4/22/2024 1:30 PM | 8 | 0.16 | 0.14 | 0.17 | -0.01 | -5.88% | 1 | 4,751 | 50.98% |
| KEY250117P00010000 | 4/25/2024 4:32 PM | 10 | 0.36 | 0.31 | 0.36 | 0.00 | 0.00% | 1 | 11,977 | 44.14% |
| KEY250117P00013000 | 4/26/2024 6:37 PM | 13 | 1.00 | 0.99 | 1.05 | -0.03 | -2.91% | 11 | 2,840 | 37.79% |
| KEY250117P00015000 | 4/26/2024 5:51 PM | 15 | 1.86 | 1.87 | 2.59 | -0.20 | -9.71% | 1 | 1,645 | 48.54% |
| KEY250117P00017000 | 4/26/2024 5:39 PM | 17 | 3.11 | 3.10 | 3.20 | -0.09 | -2.81% | 1 | 1,362 | 33.99% |
| KEY250117P00020000 | 4/17/2024 1:47 PM | 20 | 5.85 | 5.50 | 6.30 | 0.00 | 0.00% | 28 | 798 | 50.15% |
| KEY250117P00022000 | 3/5/2024 6:29 PM | 22 | 7.10 | 7.05 | 7.20 | 0.00 | 0.00% | 104 | 95 | 0.00% |
| KEY250117P00025000 | 12/18/2023 2:35 PM | 25 | 10.70 | 10.80 | 13.10 | 0.00 | 0.00% | 4 | 1 | 81.49% |
| KEY250117P00035000 | 7/14/2023 7:59 PM | 35 | 24.81 | 23.30 | 23.80 | 0.00 | 0.00% | - | 0 | 138.04% |
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%