NYSE - Nasdaq Real Time Price • USD
KeyCorp (KEY)
As of 11:26 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240510C00013000 | 5/1/2024 1:34 PM | 13 | 1.71 | 1.88 | 2.08 | 0.00 | 0.00% | 6 | 6 | 92.97% |
| KEY240510C00013500 | 4/29/2024 2:09 PM | 13.5 | 1.37 | 1.53 | 1.59 | 0.00 | 0.00% | 1 | 5 | 67.19% |
| KEY240510C00014000 | 5/3/2024 7:50 PM | 14 | 0.96 | 0.85 | 1.08 | 0.00 | 0.00% | 11 | 34 | 54.69% |
| KEY240510C00014500 | 5/3/2024 7:31 PM | 14.5 | 0.51 | 0.56 | 0.60 | 0.00 | 0.00% | 30 | 829 | 38.67% |
| KEY240510C00015000 | 5/6/2024 2:44 PM | 15 | 0.22 | 0.20 | 0.23 | 0.04 | 22.22% | 201 | 820 | 31.64% |
| KEY240510C00015500 | 5/6/2024 3:02 PM | 15.5 | 0.06 | 0.05 | 0.06 | 0.01 | 25.00% | 69 | 561 | 31.25% |
| KEY240510C00016000 | 5/3/2024 5:26 PM | 16 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 77 | 198 | 36.72% |
| KEY240510C00016500 | 5/3/2024 2:25 PM | 16.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 239 | 43.75% |
| KEY240510C00017000 | 4/10/2024 2:48 PM | 17 | 0.13 | 0.00 | 0.13 | 0.00 | 0.00% | - | 21 | 80.47% |
| KEY240510C00017500 | 4/29/2024 2:23 PM | 17.5 | 0.03 | 0.00 | 0.12 | 0.00 | 0.00% | 10 | 49 | 91.41% |
| KEY240510C00018000 | 4/16/2024 1:30 PM | 18 | 0.07 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 6 | 102.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY240510P00012000 | 4/18/2024 1:44 PM | 12 | 0.04 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 3 | 110.94% |
| KEY240510P00012500 | 4/18/2024 1:44 PM | 12.5 | 0.05 | 0.00 | 0.12 | 0.00 | 0.00% | - | 2 | 109.38% |
| KEY240510P00013000 | 4/15/2024 4:11 PM | 13 | 0.14 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 11 | 56.25% |
| KEY240510P00013500 | 5/3/2024 7:19 PM | 13.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 82 | 48.44% |
| KEY240510P00014000 | 5/6/2024 2:43 PM | 14 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 40 | 207 | 39.84% |
| KEY240510P00014500 | 5/6/2024 2:44 PM | 14.5 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 5 | 208 | 28.91% |
| KEY240510P00015000 | 5/6/2024 2:38 PM | 15 | 0.14 | 0.16 | 0.18 | -0.26 | -65.00% | 7 | 270 | 26.76% |
| KEY240510P00015500 | 5/3/2024 2:56 PM | 15.5 | 0.54 | 0.49 | 0.53 | 0.00 | 0.00% | 14 | 17 | 28.13% |
| KEY240510P00016000 | 5/3/2024 3:47 PM | 16 | 1.03 | 0.93 | 0.99 | 0.00 | 0.00% | 2 | 4 | 28.13% |
| KEY240510P00017000 | 4/26/2024 7:37 PM | 17 | 2.22 | 1.94 | 2.01 | 0.00 | 0.00% | 5 | 5 | 64.06% |
| KEY240510P00024000 | 5/1/2024 6:33 PM | 24 | 9.25 | 7.20 | 9.00 | 0.00 | 0.00% | - | 3 | 175.00% |
Related Tickers
HBAN Huntington Bancshares Incorporated
13.85
+0.33%
FITB Fifth Third Bancorp
37.76
+0.53%
CFG Citizens Financial Group, Inc.
35.55
+0.45%
USB U.S. Bancorp
41.78
+0.88%
RF Regions Financial Corporation
19.80
0.00%
TFC Truist Financial Corporation
38.97
+0.31%
FHN First Horizon Corporation
15.83
+0.19%
CMA Comerica Incorporated
53.32
+0.47%
PNC The PNC Financial Services Group, Inc.
156.06
-0.11%
ZION Zions Bancorporation, National Association
43.77
+0.34%