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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY260116C00003000 | 4/11/2024 3:33 PM | 3 | 11.60 | 9.50 | 14.00 | 0.00 | 0.00% | 2 | 7 | 62.11% |
| KEY260116C00005000 | 4/18/2024 6:01 PM | 5 | 9.20 | 9.60 | 11.05 | 0.00 | 0.00% | 2 | 1,217 | 78.71% |
| KEY260116C00008000 | 4/19/2024 3:18 PM | 8 | 6.90 | 5.60 | 7.20 | 0.00 | 0.00% | 10 | 1,974 | 45.22% |
| KEY260116C00010000 | 4/22/2024 1:30 PM | 10 | 5.35 | 5.00 | 5.40 | 0.00 | 0.00% | 1 | 895 | 36.87% |
| KEY260116C00012000 | 4/26/2024 2:51 PM | 12 | 3.99 | 3.25 | 5.10 | 0.19 | 5.00% | 43 | 1,902 | 52.49% |
| KEY260116C00015000 | 4/26/2024 2:10 PM | 15 | 2.49 | 2.03 | 2.52 | 0.14 | 5.96% | 3 | 912 | 34.55% |
| KEY260116C00017000 | 4/23/2024 1:40 PM | 17 | 1.67 | 1.59 | 1.80 | 0.00 | 0.00% | 8 | 1,792 | 34.06% |
| KEY260116C00020000 | 4/26/2024 3:58 PM | 20 | 1.00 | 0.92 | 1.09 | 0.10 | 11.11% | 2 | 1,001 | 33.86% |
| KEY260116C00022000 | 4/26/2024 3:15 PM | 22 | 0.72 | 0.64 | 0.78 | 0.12 | 20.00% | 10 | 133 | 33.81% |
| KEY260116C00025000 | 4/23/2024 7:38 PM | 25 | 0.44 | 0.37 | 0.48 | 0.00 | 0.00% | 6 | 52 | 33.94% |
| KEY260116C00027000 | 4/10/2024 5:29 PM | 27 | 0.44 | 0.26 | 0.35 | 0.00 | 0.00% | - | 20 | 34.03% |
| KEY260116C00030000 | 4/23/2024 7:38 PM | 30 | 0.19 | 0.15 | 0.23 | 0.00 | 0.00% | 6 | 28 | 34.47% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY260116P00003000 | 3/8/2024 2:31 PM | 3 | 0.10 | 0.01 | 0.30 | 0.00 | 0.00% | 1 | 42 | 77.34% |
| KEY260116P00005000 | 3/6/2024 6:03 PM | 5 | 0.32 | 0.06 | 0.50 | 0.00 | 0.00% | 10 | 519 | 61.72% |
| KEY260116P00008000 | 4/12/2024 6:52 PM | 8 | 0.72 | 0.48 | 0.65 | 0.00 | 0.00% | 40 | 191 | 49.76% |
| KEY260116P00010000 | 4/26/2024 6:23 PM | 10 | 1.09 | 0.81 | 1.02 | 0.17 | 18.48% | 60 | 594 | 43.70% |
| KEY260116P00012000 | 4/26/2024 7:47 PM | 12 | 1.55 | 1.27 | 1.67 | 0.08 | 5.44% | 2 | 508 | 40.89% |
| KEY260116P00015000 | 4/26/2024 5:53 PM | 15 | 2.90 | 2.73 | 3.65 | -0.25 | -7.94% | 1 | 330 | 45.63% |
| KEY260116P00017000 | 4/19/2024 3:02 PM | 17 | 4.00 | 3.85 | 4.25 | 0.00 | 0.00% | 4 | 76 | 36.04% |
| KEY260116P00020000 | 3/14/2024 5:20 PM | 20 | 6.38 | 5.30 | 8.05 | 0.00 | 0.00% | 1 | 31 | 56.20% |
| KEY260116P00022000 | 3/4/2024 8:39 PM | 22 | 7.90 | 7.20 | 8.50 | 0.00 | 0.00% | 2 | 3 | 40.36% |
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%