NYSE - Nasdaq Real Time Price USD
KeyCorp (KEY)
15.23
-0.07
(-0.46%)
At close: May 7 at 4:00:02 PM EDT
15.25
+0.02
+(0.13%)
After hours: May 7 at 7:34:21 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY250509C00012000 | 4/8/2025 9:51 AM | 12 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KEY250509C00012500 | 4/22/2025 1:26 PM | 12.5 | 1.62 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| KEY250509C00013000 | 4/22/2025 12:09 PM | 13 | 1.29 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| KEY250509C00013500 | 5/6/2025 1:47 PM | 13.5 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| KEY250509C00014000 | 4/29/2025 3:55 PM | 14 | 0.99 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KEY250509C00014500 | 5/7/2025 1:59 PM | 14.5 | 0.92 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 0.00% |
| KEY250509C00015000 | 5/7/2025 2:18 PM | 15 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| KEY250509C00015500 | 5/7/2025 3:43 PM | 15.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 214 | 0 | 6.25% |
| KEY250509C00016000 | 5/7/2025 10:23 AM | 16 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| KEY250509C00016500 | 5/7/2025 3:50 PM | 16.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| KEY250509C00017000 | 5/5/2025 2:18 PM | 17 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| KEY250509C00017500 | 5/2/2025 10:56 AM | 17.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| KEY250509C00018000 | 4/3/2025 3:49 PM | 18 | 0.03 | 0.00 | 0.12 | 0.00 | 0.00% | 1 | 1 | 154.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KEY250509P00010000 | 4/14/2025 10:22 AM | 10 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| KEY250509P00011000 | 4/22/2025 11:17 AM | 11 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| KEY250509P00012000 | 4/17/2025 2:59 PM | 12 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KEY250509P00012500 | 5/5/2025 11:56 AM | 12.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| KEY250509P00013000 | 5/1/2025 12:17 PM | 13 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| KEY250509P00013500 | 5/2/2025 1:23 PM | 13.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| KEY250509P00014000 | 5/6/2025 1:48 PM | 14 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 25.00% |
| KEY250509P00014500 | 5/6/2025 2:55 PM | 14.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| KEY250509P00015000 | 5/7/2025 2:51 PM | 15 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 6.25% |
| KEY250509P00015500 | 5/7/2025 2:52 PM | 15.5 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| KEY250509P00016000 | 5/6/2025 9:30 AM | 16 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| KEY250509P00016500 | 5/6/2025 9:51 AM | 16.5 | 1.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KEY250509P00017000 | 5/5/2025 1:20 PM | 17 | 1.32 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| KEY250509P00017500 | 4/30/2025 2:07 PM | 17.5 | 2.76 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| KEY250509P00018000 | 4/4/2025 3:36 PM | 18 | 4.41 | 2.22 | 2.31 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KEY250509P00019500 | 4/29/2025 10:17 AM | 19.5 | 4.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KEY250509P00030000 | 4/30/2025 2:29 PM | 30 | 15.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
HBAN Huntington Bancshares Incorporated
14.96
+0.54%
FITB Fifth Third Bancorp
36.71
+0.22%
RF Regions Financial Corporation
20.78
+0.34%
USB U.S. Bancorp
41.30
+0.78%
TFC Truist Financial Corporation
38.71
-0.67%
CFG Citizens Financial Group, Inc.
38.08
-0.31%
PNC The PNC Financial Services Group, Inc.
163.98
+0.28%
ZION Zions Bancorporation, National Association
45.39
0.00%
CMA Comerica Incorporated
54.69
-0.20%
FLG Flagstar Financial, Inc.
12.06
+1.01%