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: September 7, 2025 at 7:08 a.m.   (Real-time)

  • Last price: 44.320
  • Net change: 0.130
  • Bid price: 44.100
  • Ask price: 44.380
  • 30-day historical volatility: 15.65%
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: 11,782
Volume: 3,037
Open interest: 52,754
Volume: 66
September 12, 2025 (Weekly) 3.70 4.00 4.00 0 0 0 40.50 0 0.07 0.07 0 0 0
September 12, 2025 (Weekly) 3.20 3.50 3.50 0 0 0 41.00 0 0.07 0.07 0 0 0
September 12, 2025 (Weekly) 2.73 2.99 2.99 0 0 0 41.50 0 0.09 0.09 0 0 0
September 12, 2025 (Weekly) 2.24 2.44 2.45 0 0 0 42.00 0 0.10 0.10 0 10 0
September 12, 2025 (Weekly) 1.78 2.00 2.00 0 0 0 42.50 0.01 0.12 0.12 0 22 0
September 12, 2025 (Weekly) 1.32 1.54 1.54 0 0 0 43.00 0.02 0.15 0.15 0 0 0
September 12, 2025 (Weekly) 0.88 1.11 1.11 0 0 0 43.50 0.09 0.25 0.25 0 8 0
September 12, 2025 (Weekly) 0.56 0.71 0.71 -0.09 4 1,500 44.00 0.23 0.39 0.39 0 13 0
September 12, 2025 (Weekly) 0.26 0.42 0.42 0 1,500 0 44.50 0.44 0.59 0.59 0 23 0
September 12, 2025 (Weekly) 0.07 0.25 0.25 0 66 0 45.00 0.72 0.93 0.93 0 12 0
September 12, 2025 (Weekly) 0.01 0.14 0.14 0 0 0 45.50 1.14 1.36 1.36 0 1 0
September 12, 2025 (Weekly) 0 0.09 0.09 0 1,500 0 46.00 1.60 1.81 1.81 0 7 0
September 12, 2025 (Weekly) 0 0.08 0.08 0 0 0 46.50 2.10 2.32 2.32 0 0 0
September 12, 2025 (Weekly) 0 0.07 0.07 0 0 0 47.00 2.60 2.82 2.82 0 0 0
September 12, 2025 (Weekly) 0 0.07 0.07 0 0 0 47.50 3.05 3.35 3.35 0 0 0
September 26, 2025 (Weekly) 3.70 3.95 3.95 0 0 0 40.50 0.04 0.17 0.17 0 0 0
September 26, 2025 (Weekly) 3.20 3.45 3.45 0 0 0 41.00 0.06 0.20 0.20 0 0 0
September 26, 2025 (Weekly) 2.72 2.96 2.96 0 0 0 41.50 0.12 0.25 0.25 0 0 0
September 26, 2025 (Weekly) 2.25 2.48 2.48 0 0 0 42.00 0.17 0.31 0.31 0 0 0
September 26, 2025 (Weekly) 1.79 2.00 2.00 0 0 0 42.50 0.23 0.41 0.41 0 0 0
September 26, 2025 (Weekly) 1.35 1.55 1.55 0 0 0 43.00 0.34 0.54 0.54 -0.11 11 22
September 26, 2025 (Weekly) 0.98 1.17 1.17 0 0 0 43.50 0.48 0.69 0.69 -0.12 0 11
September 26, 2025 (Weekly) 0.64 0.83 0.83 0 8 0 44.00 0.71 0.89 0.89 0 0 0
September 26, 2025 (Weekly) 0.36 0.58 0.58 0 3 0 44.50 1.00 1.18 1.18 0 0 0
September 26, 2025 (Weekly) 0.17 0.40 0.40 0 0 0 45.00 1.34 1.55 1.55 0 0 0
September 26, 2025 (Weekly) 0.07 0.26 0.26 0 0 0 45.50 1.73 1.95 1.95 0 0 0
September 26, 2025 (Weekly) 0.01 0.18 0.18 0 125 0 46.00 2.14 2.40 2.40 0 0 0
September 26, 2025 (Weekly) 0.01 0.14 0.14 0 0 0 46.50 2.63 2.87 2.87 0 0 0
September 26, 2025 (Weekly) 0 0.10 0.10 0 11 0 47.00 3.10 3.35 3.35 0 0 0
September 26, 2025 (Weekly) 0 0.09 0.09 0 0 0 47.50 3.60 3.85 3.85 0 0 0
October 3, 2025 (Weekly) 2.21 2.50 2.50 0 0 0 42.00 0.21 0.41 0.41 0 0 0
October 3, 2025 (Weekly) 1.83 2.03 2.03 0 0 0 42.50 0.32 0.51 0.51 0 0 0
October 3, 2025 (Weekly) 1.41 1.61 1.61 0 0 0 43.00 0.44 0.63 0.63 0 0 0
October 3, 2025 (Weekly) 1.04 1.23 1.23 0 0 0 43.50 0.61 0.79 0.79 0 0 0
October 3, 2025 (Weekly) 0.73 0.91 0.91 0 0 0 44.00 0.81 1.00 1.00 0 0 0
October 3, 2025 (Weekly) 0.47 0.67 0.67 0 0 0 44.50 1.12 1.27 1.27 0 0 0
October 3, 2025 (Weekly) 0.30 0.48 0.48 -0.10 0 1 45.00 1.42 1.61 1.61 0 0 0
October 3, 2025 (Weekly) 0.15 0.35 0.35 0 0 0 45.50 1.80 1.99 1.99 0 0 0
October 3, 2025 (Weekly) 0.06 0.25 0.25 0 0 0 46.00 2.21 2.44 2.44 0 0 0
October 3, 2025 (Weekly) 0.01 0.19 0.19 0 0 0 46.50 2.65 2.88 2.88 0 0 0
October 3, 2025 (Weekly) 0.01 0.15 0.15 0 0 0 47.00 3.10 3.35 3.35 0 0 0
October 3, 2025 (Weekly) 0.01 0.10 0.10 0 0 0 47.50 3.60 3.85 3.85 0 0 0
October 10, 2025 (Weekly) 2.28 2.52 2.52 0 0 0 42.00 0.29 0.46 0.46 0 0 0
October 10, 2025 (Weekly) 1.88 2.08 2.08 0 0 0 42.50 0.40 0.57 0.57 0 0 0
October 10, 2025 (Weekly) 1.46 1.67 1.67 0 0 0 43.00 0.53 0.70 0.70 0 0 0
October 10, 2025 (Weekly) 1.14 1.31 1.31 0 0 0 43.50 0.70 0.87 0.87 0 0 0
October 10, 2025 (Weekly) 0.81 1.00 1.00 0 0 0 44.00 0.91 1.08 1.08 0 0 0
October 10, 2025 (Weekly) 0.57 0.76 0.76 0 0 0 44.50 1.17 1.38 1.38 0 0 0
October 10, 2025 (Weekly) 0.36 0.56 0.56 0 0 0 45.00 1.49 1.69 1.69 0 0 0
October 10, 2025 (Weekly) 0.22 0.41 0.41 0 0 0 45.50 1.85 2.04 2.04 0 0 0
October 10, 2025 (Weekly) 0.12 0.31 0.31 0 0 0 46.00 2.24 2.45 2.45 0 0 0
October 10, 2025 (Weekly) 0.04 0.21 0.21 0 0 0 46.50 2.68 2.91 2.91 0 0 0
October 10, 2025 (Weekly) 0.01 0.17 0.17 0 0 0 47.00 3.05 3.40 3.40 0 0 0
October 24, 2025 (Weekly) 2.38 2.65 2.65 0 0 0 42.00 0.40 0.62 0.62 0 0 0
October 24, 2025 (Weekly) 1.98 2.19 2.19 0 0 0 42.50 0.51 0.76 0.76 0 0 0
October 24, 2025 (Weekly) 1.62 1.81 1.81 0 0 0 43.00 0.67 0.90 0.90 0 0 0
October 24, 2025 (Weekly) 1.25 1.48 1.48 0 0 0 43.50 0.84 1.09 1.09 0 0 0
October 24, 2025 (Weekly) 0.97 1.18 1.18 0 0 0 44.00 1.05 1.31 1.31 0 0 0
October 24, 2025 (Weekly) 0.72 0.96 0.96 0 0 0 44.50 1.30 1.58 1.58 0 0 0
October 24, 2025 (Weekly) 0.52 0.75 0.75 0 0 0 45.00 1.59 1.88 1.88 0 0 0
October 24, 2025 (Weekly) 0.35 0.55 0.55 0 0 0 45.50 1.92 2.21 2.21 0 0 0
October 24, 2025 (Weekly) 0.22 0.45 0.45 0 0 0 46.00 2.29 2.54 2.54 0 0 0
October 24, 2025 (Weekly) 0.12 0.35 0.35 0 0 0 46.50 2.70 2.98 2.98 0 0 0
September 19, 2025 10.20 10.45 10.45 0 0 0 34.00 0 0.08 0.08 0 16 0
September 19, 2025 9.20 9.45 9.45 0 0 0 35.00 0 0.07 0.07 0 22 0
September 19, 2025 8.20 8.45 8.45 0 0 0 36.00 0 0.08 0.08 0 0 0
September 19, 2025 7.20 7.45 7.45 0 0 0 37.00 0 0.07 0.07 0 10 0
September 19, 2025 6.20 6.45 6.45 0 0 0 38.00 0 0.07 0.07 0 31 0
September 19, 2025 5.20 5.45 5.45 0 10 0 39.00 0 0.09 0.09 0 0 0
September 19, 2025 4.20 4.45 4.45 0 10 0 40.00 0 0.10 0.10 0 358 0
September 19, 2025 3.20 3.45 3.45 0 0 0 41.00 0.02 0.14 0.14 0 60 0
September 19, 2025 2.24 2.47 2.47 0 46 0 42.00 0.13 0.22 0.22 0 120 0
September 19, 2025 1.77 1.99 1.99 0 0 0 42.50 0.17 0.30 0.30 0 0 0
September 19, 2025 1.32 1.54 1.54 0 41 0 43.00 0.28 0.41 0.41 -0.11 11 33
September 19, 2025 0.91 1.11 1.11 0 0 0 43.50 0.40 0.58 0.58 0 0 0
September 19, 2025 0.59 0.75 0.75 -0.15 154 2 44.00 0.64 0.78 0.78 0 93 0
September 19, 2025 0.29 0.48 0.48 -0.06 0 1,500 44.50 0.90 1.07 1.07 0 11 0
September 19, 2025 0.11 0.31 0.31 -0.06 288 22 45.00 1.25 1.48 1.48 0 18 0
September 19, 2025 0.02 0.19 0.19 0 6 0 45.50 1.65 1.91 1.91 0 0 0
September 19, 2025 0.01 0.12 0.12 0 84 0 46.00 2.13 2.35 2.35 0 6 0
September 19, 2025 0 0.09 0.09 0 2 0 46.50 2.60 2.83 2.83 0 0 0
September 19, 2025 0 0.08 0.08 0 93 0 47.00 3.10 3.35 3.35 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 47.50 3.55 3.85 3.85 0 0 0
September 19, 2025 0 0.08 0.08 0 375 0 48.00 4.05 4.35 4.35 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 49.00 5.05 5.35 5.35 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 50.00 6.10 6.35 6.35 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 55.00 11.05 11.35 11.35 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 60.00 16.05 16.35 16.35 0 12 0
October 17, 2025 7.20 7.45 7.45 0 0 0 37.00 0.02 0.18 0.18 0 30 0
October 17, 2025 6.20 6.45 6.45 0 0 0 38.00 0.04 0.20 0.20 0 0 0
October 17, 2025 5.20 5.45 5.45 0 0 0 39.00 0.07 0.24 0.24 0 0 0
October 17, 2025 4.20 4.45 4.45 0 0 0 40.00 0.12 0.29 0.29 0 0 0
October 17, 2025 3.25 3.50 3.50 0 0 0 41.00 0.22 0.37 0.37 0 2 0
October 17, 2025 2.33 2.55 2.56 0 5 0 42.00 0.36 0.52 0.52 0 5 0
October 17, 2025 1.54 1.73 1.73 0 0 0 43.00 0.57 0.76 0.76 0 42 0
October 17, 2025 0.90 1.07 1.07 -0.07 37 5 44.00 0.95 1.14 1.14 0 0 0
October 17, 2025 0.40 0.61 0.61 0.02 150 3 45.00 1.49 1.69 1.69 0 10 0
October 17, 2025 0.15 0.34 0.34 0 97 0 46.00 2.25 2.48 2.48 0 0 0
October 17, 2025 0.03 0.21 0.21 0 0 0 47.00 3.10 3.40 3.40 0 0 0
October 17, 2025 0.01 0.13 0.13 0 55 0 48.00 4.10 4.35 4.35 0 0 0
October 17, 2025 0 0.10 0.10 0 0 0 49.00 5.05 5.35 5.35 0 0 0
November 21, 2025 6.20 6.55 6.55 0 0 0 38.00 0.16 0.32 0.32 0 0 0
November 21, 2025 5.20 5.50 5.50 0 0 0 39.00 0.22 0.40 0.40 0 13 0
November 21, 2025 4.30 4.55 4.55 0 0 0 40.00 0.32 0.51 0.51 0 0 0
November 21, 2025 3.40 3.70 3.70 0 0 0 41.00 0.45 0.63 0.63 0 0 0
November 21, 2025 2.65 2.88 2.88 0 0 0 42.00 0.64 0.85 0.85 0 18 0
November 21, 2025 1.94 2.17 2.17 0 3,012 0 43.00 0.91 1.13 1.13 0 0 0
November 21, 2025 1.34 1.53 1.53 -0.05 6 2 44.00 1.32 1.50 1.50 0 0 0
November 21, 2025 0.83 1.04 1.04 0 52 0 45.00 1.82 2.03 2.03 0 0 0
November 21, 2025 0.47 0.69 0.69 0 165 0 46.00 2.48 2.69 2.69 0 0 0
November 21, 2025 0.23 0.44 0.44 0 106 0 47.00 3.25 3.50 3.50 0 0 0
November 21, 2025 0.09 0.28 0.28 0 0 0 48.00 4.05 4.40 4.40 0 0 0
November 21, 2025 0.01 0.20 0.20 0 0 0 49.00 5.00 5.35 5.35 0 0 0
December 19, 2025 14.15 14.50 14.50 0 0 0 30.00 0.01 0.18 0.18 0 0 0
December 19, 2025 10.15 10.50 10.50 0 0 0 34.00 0.04 0.30 0.30 0 0 0
December 19, 2025 9.15 9.50 9.50 0 0 0 35.00 0.07 0.33 0.33 0 20 0
December 19, 2025 8.15 8.50 8.50 0 0 0 36.00 0.14 0.36 0.36 0 0 0
December 19, 2025 6.20 6.50 6.50 0 0 0 38.00 0.25 0.51 0.51 0 150 0
December 19, 2025 5.25 5.60 5.60 0 0 0 39.00 0.36 0.58 0.58 0 8 0
December 19, 2025 4.35 4.70 4.70 0 8 0 40.00 0.48 0.71 0.71 0 14 0
December 19, 2025 3.50 3.85 3.85 0 0 0 41.00 0.65 0.90 0.90 0 0 0
December 19, 2025 2.75 3.05 3.05 0 3 0 42.00 0.90 1.15 1.15 0 26 0
December 19, 2025 2.06 2.29 2.29 0 20 0 43.00 1.23 1.47 1.47 0 0 0
December 19, 2025 1.46 1.69 1.69 0 29 0 44.00 1.67 1.90 1.90 0 0 0
December 19, 2025 0.93 1.22 1.22 -0.08 15 2 45.00 2.20 2.46 2.46 0 292 0
December 19, 2025 0.57 0.83 0.83 0 78 0 46.00 2.87 3.15 3.15 0 1 0
December 19, 2025 0.32 0.56 0.56 0 61 0 47.00 3.55 3.95 3.95 0 0 0
December 19, 2025 0.13 0.34 0.34 0 55 0 48.00 4.40 4.80 4.80 0 0 0
December 19, 2025 0.05 0.28 0.28 0 0 0 49.00 5.35 5.75 5.75 0 0 0
December 19, 2025 0.10 0.20 0.20 0 59 0 50.00 6.30 6.65 6.65 0 0 0
December 19, 2025 0 0.10 0.10 0 0 0 60.00 16.15 16.50 16.50 0 0 0
January 16, 2026 20.15 20.50 20.50 0 0 0 24.00 0.01 0.11 0.11 0 5 0
January 16, 2026 19.15 19.50 19.50 0 0 0 25.00 0.01 0.13 0.13 0 1,000 0
January 16, 2026 18.15 18.50 18.50 0 0 0 26.00 0.01 0.13 0.13 0 0 0
January 16, 2026 10.15 10.50 10.50 0 0 0 34.00 0.08 0.37 0.37 0 30,044 0
January 16, 2026 9.15 9.50 9.50 0 8 0 35.00 0.15 0.37 0.37 0 59 0
January 16, 2026 8.15 8.45 8.45 0 17 0 36.00 0.21 0.45 0.45 0 1,022 0
January 16, 2026 5.30 5.60 5.60 0 0 0 39.00 0.46 0.68 0.68 0 0 0
January 16, 2026 4.40 4.70 4.70 0 0 0 40.00 0.60 0.84 0.84 0 0 0
January 16, 2026 3.60 3.90 3.90 0 0 0 41.00 0.79 1.04 1.04 0 0 0
January 16, 2026 2.89 3.15 3.15 0 3,088 0 42.00 1.07 1.32 1.32 0 18,594 0
January 16, 2026 2.21 2.45 2.45 0 0 0 43.00 1.39 1.66 1.66 0 18 0
January 16, 2026 1.61 1.84 1.84 0 0 0 44.00 1.81 2.08 2.08 0 0 0
January 16, 2026 1.07 1.34 1.34 0 9 0 45.00 2.32 2.61 2.61 0 0 0
January 16, 2026 0.70 0.97 0.97 0 0 0 46.00 2.97 3.30 3.30 0 0 0
January 16, 2026 0.43 0.68 0.68 0 75 0 47.00 3.65 4.05 4.05 0 0 0
January 16, 2026 0.25 0.47 0.47 0 22 0 48.00 4.45 4.90 4.90 0 10 0
January 16, 2026 0.12 0.33 0.33 0 0 0 49.00 5.30 5.70 5.70 0 0 0
February 20, 2026 4.55 4.95 4.95 0 0 0 40.00 0.76 1.05 1.05 0 0 0
February 20, 2026 3.75 4.15 4.15 0 0 0 41.00 0.97 1.28 1.28 0 0 0
February 20, 2026 3.05 3.40 3.40 0 0 0 42.00 1.25 1.56 1.56 0 0 0
February 20, 2026 2.43 2.72 2.72 0 0 0 43.00 1.60 1.93 1.93 0 0 0
February 20, 2026 1.86 2.17 2.17 0 0 0 44.00 2.05 2.37 2.37 0 0 0
February 20, 2026 1.32 1.66 1.66 0 0 0 45.00 2.59 2.89 2.89 0 0 0
February 20, 2026 0.94 1.27 1.27 0 0 0 46.00 3.15 3.55 3.55 0 0 0
February 20, 2026 0.64 0.95 0.95 0 10 0 47.00 3.85 4.20 4.20 0 0 0
February 20, 2026 0.42 0.70 0.70 0 0 0 48.00 4.65 5.05 5.05 0 0 0
February 20, 2026 0.25 0.52 0.52 0 0 0 49.00 5.45 5.80 5.80 0 0 0
March 20, 2026 14.10 14.60 14.60 0 0 0 30.00 0.05 0.35 0.35 0 0 0
March 20, 2026 10.10 10.60 10.60 0 0 0 34.00 0.24 0.50 0.50 0 5 0
March 20, 2026 9.10 9.55 9.55 0 0 0 35.00 0.30 0.58 0.58 0 19 0
March 20, 2026 8.15 8.60 8.60 0 0 0 36.00 0.37 0.68 0.68 0 0 0
March 20, 2026 6.25 6.70 6.70 0 5 0 38.00 0.60 0.87 0.87 0 10 0
March 20, 2026 4.60 5.00 5.00 0 4 0 40.00 0.94 1.23 1.23 0 0 0
March 20, 2026 3.10 3.45 3.45 0 24 0 42.00 1.53 1.81 1.81 0 0 0
March 20, 2026 1.92 2.25 2.25 0 54 0 44.00 2.42 2.68 2.68 0 1 0
March 20, 2026 1.43 1.75 1.75 0 1 0 45.00 2.93 3.25 3.25 0 0 0
March 20, 2026 1.04 1.36 1.36 0 0 0 46.00 3.55 3.80 3.80 0 0 0
March 20, 2026 0.50 0.79 0.79 0 9 0 48.00 5.00 5.30 5.30 0 10 0
March 20, 2026 0.20 0.43 0.43 0 3 0 50.00 6.65 7.05 7.05 0 0 0
March 20, 2026 0 0.10 0.10 0 0 0 60.00 16.20 16.65 16.65 0 0 0
June 19, 2026 9.10 9.55 9.55 0 0 0 35.00 0.48 0.87 0.87 0 3 0
June 19, 2026 6.45 6.90 6.90 0 0 0 38.00 0.92 1.28 1.28 0 20 0
June 19, 2026 4.75 5.30 5.30 0 0 0 40.00 1.42 1.73 1.73 0 0 0
June 19, 2026 3.35 3.75 3.75 0 1 0 42.00 1.95 2.39 2.39 0 26 0
June 19, 2026 2.21 2.61 2.61 0 31 0 44.00 2.85 3.35 3.35 0 1 0
June 19, 2026 1.34 1.75 1.75 0 33 0 46.00 4.00 4.50 4.50 0 3 0
June 19, 2026 0.78 1.13 1.13 0 0 0 48.00 5.40 5.90 5.90 0 0 0
June 19, 2026 0.44 0.77 0.77 0 0 0 50.00 7.05 7.50 7.50 0 0 0
June 19, 2026 0.01 0.15 0.15 0 0 0 60.00 16.30 16.80 16.80 0 0 0
January 15, 2027 12.05 12.65 12.65 0 42 0 32.00 0.58 1.05 1.05 0 69 0
January 15, 2027 5.20 5.70 5.70 0 7 0 40.00 2.24 2.65 2.65 0 329 0