Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

KEY – Keyera Corp.

Last update: March 28, 2024 at 11:34 a.m.   (Real-time)

  • Last price: 34.640
  • Net change: 0.050
  • Bid price: 34.630
  • Ask price: 34.650
  • 30-day historical volatility: 17.62%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 26,471
Volume: 0
Open interest: 18,256
Volume: 0
April 19, 2024 8.55 8.80 8.75 0 0 0 26.00 0 0.05 0.04 0 0 0
April 19, 2024 6.55 6.85 6.80 0 0 0 28.00 0 0.05 0.04 0 0 0
April 19, 2024 5.60 5.85 5.80 0 0 0 29.00 0 0.05 0.05 0 0 0
April 19, 2024 4.65 4.85 4.80 0 0 0 30.00 0 0.06 0.05 0 51 0
April 19, 2024 3.60 3.85 3.80 0 0 0 31.00 0 0.06 0.05 0 20 0
April 19, 2024 2.62 2.83 2.78 0 0 0 32.00 0 0.11 0.11 0 164 0
April 19, 2024 1.66 1.86 1.82 0 21 0 33.00 0.03 0.14 0.15 0 321 0
April 19, 2024 0.82 0.98 0.95 0 1,850 0 34.00 0.18 0.26 0.28 0 833 0
April 19, 2024 0.23 0.37 0.37 0 972 0 35.00 0.53 0.65 0.70 0 10 0
April 19, 2024 0.01 0.11 0 0 5 0 36.00 1.28 1.46 0 0 0 0
April 19, 2024 0 0.06 0 0 0 0 37.00 2.27 2.45 0 0 0 0
April 19, 2024 0 0.06 0.05 0 0 0 38.00 3.25 3.50 3.55 0 0 0
April 19, 2024 0 0.06 0.05 0 0 0 40.00 5.25 5.50 5.55 0 0 0
May 17, 2024 8.70 8.95 8.90 0 6 0 26.00 0 0.06 0.05 0 0 0
May 17, 2024 6.70 6.95 6.90 0 0 0 28.00 0 0.06 0.05 0 0 0
May 17, 2024 5.70 6.00 6.00 0 0 0 29.00 0 0.06 0.06 0 0 0
May 17, 2024 4.75 5.00 5.00 0 0 0 30.00 0.01 0.09 0.09 0 50 0
May 17, 2024 3.70 4.05 4.05 0 0 0 31.00 0.04 0.12 0.12 0 0 0
May 17, 2024 2.83 3.05 2.98 0 0 0 32.00 0.10 0.20 0.21 0 102 0
May 17, 2024 2.04 2.15 2.13 0 54 0 33.00 0.21 0.31 0.31 0 0 0
May 17, 2024 1.24 1.37 1.34 0 378 0 34.00 0.41 0.52 0.55 0 36 0
May 17, 2024 0.65 0.75 0.75 0 267 0 35.00 0.82 0.91 0.96 0 0 0
May 17, 2024 0.27 0.37 0.37 0 231 0 36.00 1.44 1.56 1.62 0 0 0
May 17, 2024 0.07 0.16 0.16 0 58 0 37.00 2.28 2.48 2.54 0 0 0
May 17, 2024 0.01 0.09 0.09 0 10 0 38.00 3.25 3.50 3.55 0 0 0
May 17, 2024 0 0.06 0.05 0 0 0 40.00 5.25 5.50 5.55 0 0 0
June 21, 2024 9.75 10.05 10.05 0 0 0 25.00 0 0.05 0.05 0 0 0
June 21, 2024 8.75 9.05 0 0 0 0 26.00 0 0.06 0 0 0 0
June 21, 2024 6.70 7.05 7.00 0 0 0 28.00 0 0.09 0.08 0 7 0
June 21, 2024 5.75 6.05 6.00 0 0 0 29.00 0.01 0.12 0.12 0 1 0
June 21, 2024 4.75 5.10 5.05 0 0 0 30.00 0.06 0.16 0.16 0 255 0
June 21, 2024 3.80 4.15 4.15 0 0 0 31.00 0.12 0.25 0.26 0 11 0
June 21, 2024 3.05 3.30 3.20 0 3,083 0 32.00 0.23 0.36 0.36 0 3,017 0
June 21, 2024 2.18 2.41 2.30 0 59 0 33.00 0.41 0.55 0.56 0 16 0
June 21, 2024 1.41 1.58 1.57 0 1,143 0 34.00 0.69 0.84 0.87 0 1,019 0
June 21, 2024 0.77 0.96 0.95 0 154 0 35.00 1.15 1.30 1.35 0 0 0
June 21, 2024 0.42 0.56 0.56 0 39 0 36.00 1.78 1.95 2.00 0 0 0
June 21, 2024 0.17 0.30 0.30 0 16 0 37.00 2.47 2.75 2.80 0 0 0
June 21, 2024 0.07 0.17 0.16 0 1 0 38.00 3.35 3.75 3.70 0 0 0
June 21, 2024 0.01 0.07 0.07 0 10 0 40.00 5.20 5.55 5.60 0 0 0
July 19, 2024 8.70 9.00 8.95 0 0 0 26.00 0 0.05 0.05 0 0 0
July 19, 2024 6.70 7.05 7.00 0 0 0 28.00 0 0.11 0.11 0 0 0
July 19, 2024 5.70 6.05 6.00 0 0 0 29.00 0.01 0.15 0.15 0 1 0
July 19, 2024 4.75 5.10 5.05 0 0 0 30.00 0.07 0.21 0.21 0 0 0
July 19, 2024 3.80 4.20 4.15 0 0 0 31.00 0.15 0.28 0.29 0 0 0
July 19, 2024 2.96 3.30 3.25 0 0 0 32.00 0.26 0.42 0.43 0 10 0
July 19, 2024 2.19 2.39 2.38 0 0 0 33.00 0.45 0.63 0.64 0 0 0
July 19, 2024 1.44 1.64 1.63 0 166 0 34.00 0.75 0.96 0.96 0 0 0
July 19, 2024 0.81 1.05 1.04 0 30 0 35.00 1.20 1.44 1.44 0 0 0
July 19, 2024 0.42 0.55 0 0 155 0 36.00 1.84 2.04 0 0 0 0
July 19, 2024 0.20 0.36 0.36 0 0 0 37.00 2.49 2.86 2.87 0 0 0
July 19, 2024 0.07 0.22 0.22 0 0 0 38.00 3.30 3.70 3.75 0 0 0
July 19, 2024 0 0.09 0.08 0 0 0 40.00 5.20 5.55 5.60 0 0 0
August 16, 2024 6.70 7.05 7.00 0 0 0 28.00 0 0.14 0.14 0 1 0
August 16, 2024 5.70 6.10 6.05 0 0 0 29.00 0.06 0.19 0.19 0 0 0
August 16, 2024 4.75 5.15 5.10 0 0 0 30.00 0.11 0.26 0.27 0 0 0
August 16, 2024 3.85 4.25 4.20 0 0 0 31.00 0.21 0.36 0.37 0 0 0
August 16, 2024 3.05 3.40 3.40 0 0 0 32.00 0.34 0.52 0.53 0 1 0
August 16, 2024 2.29 2.53 2.53 0 0 0 33.00 0.55 0.78 0.76 0 0 0
August 16, 2024 1.56 1.82 1.82 0 22 0 34.00 0.85 1.07 1.11 0 0 0
August 16, 2024 1.00 1.24 1.24 0 25 0 35.00 1.31 1.57 1.57 0 0 0
August 16, 2024 0.60 0.81 0.82 0 36 0 36.00 1.93 2.16 2.17 0 0 0
August 16, 2024 0.30 0.40 0.40 0 1 0 37.00 2.57 2.89 2.93 0 0 0
August 16, 2024 0.15 0.31 0 0 0 0 38.00 3.30 3.75 0 0 0 0
August 16, 2024 0 0.15 0.15 0 0 0 40.00 5.15 5.55 5.60 0 0 0
September 20, 2024 9.70 10.10 10.10 0 0 0 25.00 0 0.08 0.07 0 32 0
September 20, 2024 8.65 9.05 9.00 0 0 0 26.00 0 0.12 0.11 0 10 0
September 20, 2024 6.65 7.10 7.05 0 5 0 28.00 0.05 0.20 0.20 0 20 0
September 20, 2024 4.80 5.25 5.20 0 1 0 30.00 0.20 0.36 0.37 0 37 0
September 20, 2024 3.95 4.35 4.30 0 0 0 31.00 0.31 0.49 0.50 0 0 0
September 20, 2024 3.10 3.55 3.45 0 7,033 0 32.00 0.47 0.72 0.69 0 7,023 0
September 20, 2024 2.39 2.64 2.63 0 0 0 33.00 0.72 0.99 0.97 0 0 0
September 20, 2024 1.70 1.96 1.95 0 63 0 34.00 1.06 1.36 1.32 0 0 0
September 20, 2024 1.10 1.38 1.37 0 5,116 0 35.00 1.52 1.82 1.82 0 5 0
September 20, 2024 0.70 0.85 0.94 0 31 0 36.00 2.13 2.41 2.40 0 0 0
September 20, 2024 0.40 0.64 0.65 0 0 0 37.00 2.83 3.15 3.15 0 0 0
September 20, 2024 0.23 0.41 0.41 0 0 0 38.00 3.50 4.00 4.00 0 0 0
September 20, 2024 0.04 0.19 0.19 0 11 0 40.00 5.20 5.65 5.70 0 0 0
December 20, 2024 9.65 10.00 9.95 0 0 0 25.00 0 0.18 0.18 0 5 0
December 20, 2024 6.75 7.15 7.10 0 0 0 28.00 0.10 0.40 0.39 0 26 0
December 20, 2024 4.90 5.35 5.35 0 3 0 30.00 0.31 0.63 0.63 0 42 0
December 20, 2024 3.35 3.75 3.75 0 5,124 0 32.00 0.80 1.06 1.09 0 5,118 0
December 20, 2024 2.00 2.36 2.38 0 68 0 34.00 1.50 1.80 1.79 0 0 0
December 20, 2024 1.10 1.42 1.41 0 200 0 36.00 2.53 2.88 2.86 0 2 0
December 20, 2024 0.41 0.73 0.73 0 4 0 38.00 3.85 4.30 4.30 0 0 0
December 20, 2024 0.16 0.39 0.38 0 0 0 40.00 5.40 5.85 5.90 0 0 0
March 21, 2025 9.60 10.00 9.95 0 0 0 25.00 0.03 0.27 0.27 0 0 0
March 21, 2025 4.95 5.45 5.45 0 0 0 30.00 0.60 0.89 0.90 0 0 0
March 21, 2025 3.40 3.95 3.90 0 0 0 32.00 1.10 1.43 1.45 0 10 0
March 21, 2025 2.20 2.69 2.71 0 0 0 34.00 1.80 2.27 2.24 0 0 0
March 21, 2025 1.30 1.74 1.76 0 20 0 36.00 2.81 3.30 3.30 0 0 0
March 21, 2025 0.70 1.00 1.07 0 0 0 38.00 4.10 4.60 4.65 0 0 0
March 21, 2025 0.20 0.48 0.48 0 0 0 40.00 5.60 6.20 6.15 0 0 0