NYSE - Nasdaq Real Time Price USD

KeyCorp (KEY)

14.73 +0.35 (+2.40%)
As of 11:12 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KEY240419C00010000 4/17/2024 5:55 PM 10 4.45 4.65 4.75 0.00 0.00% 4 5 381.25%
KEY240419C00011000 4/8/2024 5:10 PM 11 4.46 2.55 3.80 0.00 0.00% 1 1 375.00%
KEY240419C00012000 4/15/2024 7:18 PM 12 2.37 2.57 2.74 0.00 0.00% 5 9 203.13%
KEY240419C00012500 4/19/2024 1:30 PM 12.5 2.04 2.19 2.25 -0.12 -5.56% 1 1 184.38%
KEY240419C00013000 4/18/2024 7:50 PM 13 1.86 1.61 1.74 0.00 0.00% 11 81 134.38%
KEY240419C00013500 4/19/2024 1:47 PM 13.5 1.28 1.01 1.19 0.35 37.63% 1 31 0.00%
KEY240419C00014000 4/19/2024 2:36 PM 14 0.75 0.66 0.71 0.32 74.42% 36 1,510 0.00%
KEY240419C00014500 4/19/2024 2:39 PM 14.5 0.23 0.19 0.22 0.13 130.00% 261 1,387 0.00%
KEY240419C00015000 4/19/2024 2:52 PM 15 0.03 0.01 0.04 0.00 0.00% 997 4,886 43.75%
KEY240419C00015500 4/19/2024 2:44 PM 15.5 0.01 0.00 0.01 0.00 0.00% 26 2,569 53.13%
KEY240419C00016000 4/19/2024 2:20 PM 16 0.02 0.00 0.02 0.00 0.00% 31 2,740 87.50%
KEY240419C00016500 4/19/2024 2:38 PM 16.5 0.01 0.00 0.33 0.00 0.00% 2 4,272 226.56%
KEY240419C00017000 4/19/2024 2:43 PM 17 0.01 0.01 0.21 -0.19 -95.00% 8 647 231.25%
KEY240419C00017500 4/8/2024 7:40 PM 17.5 0.03 0.00 0.73 0.00 0.00% 7 19 391.41%
KEY240419C00018000 4/19/2024 2:38 PM 18 0.01 0.00 0.04 -0.01 -50.00% 50 171 203.13%
KEY240419C00020000 3/25/2024 5:43 PM 20 0.08 0.00 0.64 0.00 0.00% 1 1 528.91%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KEY240419P00004000 2/20/2024 2:47 PM 4 0.02 0.00 0.09 0.00 0.00% - 20 1,262.50%
KEY240419P00009000 2/15/2024 6:29 PM 9 0.06 0.00 0.13 0.00 0.00% 1 1 562.50%
KEY240419P00010000 4/17/2024 7:34 PM 10 0.01 0.00 0.75 0.00 0.00% 5 3,899 731.25%
KEY240419P00010500 3/19/2024 1:32 PM 10.5 0.04 0.00 0.05 0.00 0.00% 15 15 343.75%
KEY240419P00011000 3/27/2024 2:44 PM 11 0.01 0.00 0.02 0.00 0.00% 50 674 262.50%
KEY240419P00011500 4/12/2024 6:03 PM 11.5 0.02 0.00 0.75 0.00 0.00% 10 10 534.38%
KEY240419P00012000 4/15/2024 1:30 PM 12 0.02 0.00 0.04 0.00 0.00% 1 391 212.50%
KEY240419P00012500 4/18/2024 2:45 PM 12.5 0.01 0.00 0.75 0.00 0.00% 2 447 411.72%
KEY240419P00013000 4/18/2024 1:49 PM 13 0.01 0.00 0.01 0.00 0.00% 116 2,996 112.50%
KEY240419P00013500 4/18/2024 7:58 PM 13.5 0.01 0.00 0.01 -0.01 -50.00% 1 1,010 81.25%
KEY240419P00014000 4/19/2024 2:50 PM 14 0.01 0.00 0.01 -0.02 -66.67% 56 4,798 53.13%
KEY240419P00014500 4/19/2024 2:27 PM 14.5 0.03 0.01 0.03 -0.17 -85.00% 68 3,079 35.16%
KEY240419P00015000 4/19/2024 2:34 PM 15 0.27 0.28 0.32 -0.37 -57.81% 13 1,894 46.09%
KEY240419P00015500 4/19/2024 2:00 PM 15.5 0.78 0.76 0.85 -0.32 -29.09% 1 504 78.13%
KEY240419P00016000 4/17/2024 2:32 PM 16 1.71 1.26 1.44 0.00 0.00% 1 371 142.19%
KEY240419P00016500 4/16/2024 7:53 PM 16.5 2.13 1.71 1.84 0.00 0.00% 20 16 50.00%
KEY240419P00017000 4/10/2024 5:03 PM 17 2.23 2.24 2.38 0.00 0.00% 5 3 173.44%
KEY240419P00017500 4/18/2024 3:24 PM 17.5 2.64 2.76 2.86 0.00 0.00% 4 4 200.00%
KEY240419P00019000 2/26/2024 6:12 PM 19 5.15 2.88 3.40 0.00 0.00% 20 0 0.00%

Related Tickers

HBAN Huntington Bancshares Incorporated
13.32
+1.06%
 
FITB Fifth Third Bancorp
36.04
+5.30%
 
RF Regions Financial Corporation
18.61
-2.08%
 
CFG Citizens Financial Group, Inc.
33.73
+2.52%
 
CMA Comerica Incorporated
51.91
+2.46%
 
TFC Truist Financial Corporation
36.62
+2.53%
 
PNC The PNC Financial Services Group, Inc.
151.96
+2.75%
 
USB U.S. Bancorp
40.03
+1.48%
 
FHN First Horizon Corporation
14.58
+2.07%
 
ZION Zions Bancorporation, National Association
39.87
+1.61%