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.
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 |