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 17, 2025 at 9:26 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 44.800
  • Ask price: 44.800
  • 30-day historical volatility: 15.49%
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: 13,617
Volume: 0
Open interest: 35,661
Volume: 0
September 26, 2025 (Weekly) 0 0 4.90 0 0 0 40.50 0 0 0.08 0 0 0
September 26, 2025 (Weekly) 0 0 4.35 0 0 0 41.00 0 0 0.08 0 0 0
September 26, 2025 (Weekly) 0 0 3.90 0 0 0 41.50 0 0 0.08 0 22 0
September 26, 2025 (Weekly) 0 0 3.40 0 0 0 42.00 0 0 0.09 0 0 0
September 26, 2025 (Weekly) 0 0 2.89 0 0 0 42.50 0 0 0.10 0 20 0
September 26, 2025 (Weekly) 0 0 2.37 0 0 0 43.00 0 0 0.14 0 33 0
September 26, 2025 (Weekly) 0 0 1.94 0 0 0 43.50 0 0 0.18 0 11 0
September 26, 2025 (Weekly) 0 0 1.50 0 4 0 44.00 0 0 0.24 0 10 0
September 26, 2025 (Weekly) 0 0 1.09 0 1,503 0 44.50 0 0 0.34 0 0 0
September 26, 2025 (Weekly) 0 0 0.74 0 31 0 45.00 0 0 0.49 0 0 0
September 26, 2025 (Weekly) 0 0 0.47 0 0 0 45.50 0 0 0.72 0 0 0
September 26, 2025 (Weekly) 0 0 0.28 0 125 0 46.00 0 0 1.10 0 0 0
September 26, 2025 (Weekly) 0 0 0.19 0 0 0 46.50 0 0 1.52 0 0 0
September 26, 2025 (Weekly) 0 0 0.13 0 11 0 47.00 0 0 1.96 0 0 0
September 26, 2025 (Weekly) 0 0 0.10 0 0 0 47.50 0 0 2.44 0 0 0
October 3, 2025 (Weekly) 0 0 3.45 0 0 0 42.00 0 0 0.14 0 0 0
October 3, 2025 (Weekly) 0 0 2.96 0 0 0 42.50 0 0 0.17 0 0 0
October 3, 2025 (Weekly) 0 0 2.50 0 0 0 43.00 0 0 0.21 0 0 0
October 3, 2025 (Weekly) 0 0 2.03 0 0 0 43.50 0 0 0.26 0 0 0
October 3, 2025 (Weekly) 0 0 1.62 0 0 0 44.00 0 0 0.35 0 0 0
October 3, 2025 (Weekly) 0 0 1.23 0 1,500 0 44.50 0 0 0.47 0 0 0
October 3, 2025 (Weekly) 0 0 0.89 0 6 0 45.00 0 0 0.64 0 0 0
October 3, 2025 (Weekly) 0 0 0.62 0 0 0 45.50 0 0 0.86 0 0 0
October 3, 2025 (Weekly) 0 0 0.41 0 0 0 46.00 0 0 1.16 0 0 0
October 3, 2025 (Weekly) 0 0 0.27 0 0 0 46.50 0 0 1.58 0 0 0
October 3, 2025 (Weekly) 0 0 0.20 0 0 0 47.00 0 0 1.99 0 0 0
October 3, 2025 (Weekly) 0 0 0.14 0 0 0 47.50 0 0 2.44 0 0 0
October 10, 2025 (Weekly) 0 0 3.55 0 0 0 42.00 0 0 0.20 0 0 0
October 10, 2025 (Weekly) 0 0 3.05 0 0 0 42.50 0 0 0.24 0 0 0
October 10, 2025 (Weekly) 0 0 2.57 0 0 0 43.00 0 0 0.29 0 1 0
October 10, 2025 (Weekly) 0 0 2.13 0 0 0 43.50 0 0 0.36 0 40 0
October 10, 2025 (Weekly) 0 0 1.73 0 0 0 44.00 0 0 0.45 0 4 0
October 10, 2025 (Weekly) 0 0 1.35 0 2 0 44.50 0 0 0.59 0 0 0
October 10, 2025 (Weekly) 0 0 1.06 0 2,002 0 45.00 0 0 0.74 0 0 0
October 10, 2025 (Weekly) 0 0 0.77 0 1 0 45.50 0 0 0.98 0 0 0
October 10, 2025 (Weekly) 0 0 0.51 0 0 0 46.00 0 0 1.28 0 0 0
October 10, 2025 (Weekly) 0 0 0.36 0 0 0 46.50 0 0 1.61 0 0 0
October 10, 2025 (Weekly) 0 0 0.26 0 0 0 47.00 0 0 2.05 0 0 0
October 24, 2025 (Weekly) 0 0 3.70 0 0 0 42.00 0 0 0.31 0 0 0
October 24, 2025 (Weekly) 0 0 3.25 0 0 0 42.50 0 0 0.34 0 0 0
October 24, 2025 (Weekly) 0 0 2.78 0 0 0 43.00 0 0 0.41 0 0 0
October 24, 2025 (Weekly) 0 0 2.33 0 0 0 43.50 0 0 0.49 0 0 0
October 24, 2025 (Weekly) 0 0 1.93 0 10 0 44.00 0 0 0.59 0 0 0
October 24, 2025 (Weekly) 0 0 1.55 0 0 0 44.50 0 0 0.72 0 0 0
October 24, 2025 (Weekly) 0 0 1.22 0 0 0 45.00 0 0 0.90 0 0 0
October 24, 2025 (Weekly) 0 0 0.94 0 0 0 45.50 0 0 1.15 0 0 0
October 24, 2025 (Weekly) 0 0 0.70 0 0 0 46.00 0 0 1.39 0 0 0
October 24, 2025 (Weekly) 0 0 0.54 0 0 0 46.50 0 0 1.75 0 0 0
October 24, 2025 (Weekly) 0 0 0.40 0 0 0 47.00 0 0 2.12 0 0 0
October 31, 2025 (Weekly) 0 0 3.35 0 0 0 42.50 0 0 0.42 0 0 0
October 31, 2025 (Weekly) 0 0 2.86 0 0 0 43.00 0 0 0.48 0 0 0
October 31, 2025 (Weekly) 0 0 2.45 0 0 0 43.50 0 0 0.57 0 0 0
October 31, 2025 (Weekly) 0 0 2.03 0 0 0 44.00 0 0 0.67 0 0 0
October 31, 2025 (Weekly) 0 0 1.67 0 0 0 44.50 0 0 0.81 0 0 0
October 31, 2025 (Weekly) 0 0 1.38 0 0 0 45.00 0 0 0.98 0 0 0
October 31, 2025 (Weekly) 0 0 1.08 0 0 0 45.50 0 0 1.21 0 0 0
October 31, 2025 (Weekly) 0 0 0.83 0 0 0 46.00 0 0 1.46 0 0 0
October 31, 2025 (Weekly) 0 0 0.63 0 0 0 46.50 0 0 1.79 0 0 0
October 31, 2025 (Weekly) 0 0 0.50 0 0 0 47.00 0 0 2.14 0 0 0
September 19, 2025 0 0 11.25 0 0 0 34.00 0 0 0.05 0 16 0
September 19, 2025 0 0 10.30 0 0 0 35.00 0 0 0.05 0 22 0
September 19, 2025 0 0 9.35 0 0 0 36.00 0 0 0.05 0 0 0
September 19, 2025 0 0 8.30 0 0 0 37.00 0 0 0.05 0 10 0
September 19, 2025 0 0 7.30 0 0 0 38.00 0 0 0.05 0 31 0
September 19, 2025 0 0 6.30 0 0 0 39.00 0 0 0.05 0 0 0
September 19, 2025 0 0 5.30 0 0 0 40.00 0 0 0.05 0 358 0
September 19, 2025 0 0 4.30 0 0 0 41.00 0 0 0.05 0 60 0
September 19, 2025 0 0 3.30 0 0 0 42.00 0 0 0.05 0 120 0
September 19, 2025 0 0 2.80 0 0 0 42.50 0 0 0.05 0 0 0
September 19, 2025 0 0 2.33 0 2 0 43.00 0 0 0.05 0 44 0
September 19, 2025 0 0 1.83 0 0 0 43.50 0 0 0.07 0 0 0
September 19, 2025 0 0 1.37 0 9 0 44.00 0 0 0.15 0 93 0
September 19, 2025 0 0 0.93 0 37 0 44.50 0 0 0.20 0 11 0
September 19, 2025 0 0 0.55 0 288 0 45.00 0 0 0.31 0 18 0
September 19, 2025 0 0 0.26 0 6 0 45.50 0 0 0.60 0 0 0
September 19, 2025 0 0.47 0.16 0 84 0 46.00 0 0 0.99 0 6 0
September 19, 2025 0 0 0.08 0 2 0 46.50 0 0 1.41 0 0 0
September 19, 2025 0 0 0.06 0 93 0 47.00 0 0 1.92 0 0 0
September 19, 2025 0 0 0.05 0 0 0 47.50 0 0 2.42 0 0 0
September 19, 2025 0 0 0.05 0 375 0 48.00 0 0 2.92 0 0 0
September 19, 2025 0 0 0.05 0 0 0 49.00 0 0 3.95 0 0 0
September 19, 2025 0 0 0.05 0 0 0 50.00 0 0 4.95 0 0 0
September 19, 2025 0 0 0.05 0 0 0 55.00 0 0 9.95 0 0 0
September 19, 2025 0 0 0.05 0 0 0 60.00 0 0 14.95 0 12 0
October 17, 2025 0 0 8.45 0 0 0 37.00 0 0 0.11 0 30 0
October 17, 2025 0 0 7.40 0 0 0 38.00 0 0 0.12 0 0 0
October 17, 2025 0 0 6.50 0 0 0 39.00 0 0 0.13 0 0 0
October 17, 2025 0 0 5.55 0 0 0 40.00 0 0 0.14 0 7 0
October 17, 2025 0 0 4.50 0 0 0 41.00 0 0 0.19 0 2 0
October 17, 2025 0 0 3.65 0 4 0 42.00 0 0 0.25 0 5 0
October 17, 2025 0 0 2.64 0 0 0 43.00 0 0 0.35 0 42 0
October 17, 2025 0 0 0 0 0 0 43.50 0 0 0 0 0 0
October 17, 2025 0 0 1.82 0 35 0 44.00 0 0 0.52 0 0 0
October 17, 2025 0 0 0 0 0 0 44.50 0 0 0 0 0 0
October 17, 2025 0 0 1.12 0 150 0 45.00 0 0 0.81 0 10 0
October 17, 2025 0 0 0 0 0 0 45.50 0 0 0 0 0 0
October 17, 2025 0 0 0.61 0 97 0 46.00 0 0 1.31 0 0 0
October 17, 2025 0 0 0 0 0 0 46.50 0 0 0 0 0 0
October 17, 2025 0 0 0.32 0 0 0 47.00 0 0 2.06 0 0 0
October 17, 2025 0 0 0.17 0 55 0 48.00 0 0 2.96 0 0 0
October 17, 2025 0 0 0.12 0 0 0 49.00 0 0 3.95 0 0 0
November 21, 2025 0 0 7.65 0 0 0 38.00 0 0 0.26 0 0 0
November 21, 2025 0 0 6.70 0 0 0 39.00 0 0 0.25 0 13 0
November 21, 2025 0 0 5.75 0 0 0 40.00 0 0 0.30 0 6 0
November 21, 2025 0 0 4.90 0 0 0 41.00 0 0 0.37 0 0 0
November 21, 2025 0 0 4.00 0 0 0 42.00 0 0 0.48 0 18 0
November 21, 2025 0 0 3.10 0 3,012 0 43.00 0 0 0.66 0 0 0
November 21, 2025 0 0 2.32 0 8 0 44.00 0 0 0.90 0 0 0
November 21, 2025 0 0 1.65 0 52 0 45.00 0 0 1.25 0 10 0
November 21, 2025 0 0 1.11 0 169 0 46.00 0 0 1.73 0 0 0
November 21, 2025 0 0 0.70 0 106 0 47.00 0 0 2.32 0 0 0
November 21, 2025 0 0 0.46 0 0 0 48.00 0 0 3.10 0 0 0
November 21, 2025 0 0 0.31 0 0 0 49.00 0 0 4.05 0 0 0
December 19, 2025 0 0 15.65 0 0 0 30.00 0 0 0.13 0 0 0
December 19, 2025 0 0 11.70 0 0 0 34.00 0 0 0.23 0 0 0
December 19, 2025 0 0 10.70 0 0 0 35.00 0 0 0.26 0 20 0
December 19, 2025 0 0 9.75 0 0 0 36.00 0 0 0.29 0 0 0
December 19, 2025 0 0 7.80 0 0 0 38.00 0 0 0.36 0 150 0
December 19, 2025 0 0 6.85 0 0 0 39.00 0 0 0.41 0 18 0
December 19, 2025 0 0 5.90 0 8 0 40.00 0 0.70 0.49 0 14 0
December 19, 2025 0 0 5.00 0 0 0 41.00 0 0 0.59 0 0 0
December 19, 2025 0 0 4.10 0 3 0 42.00 0 0 0.75 0 26 0
December 19, 2025 0 0 3.35 0 20 0 43.00 0 0 0.96 0 0 0
December 19, 2025 0 0 2.48 0 29 0 44.00 0 0 1.26 0 0 0
December 19, 2025 0 0 1.87 0 20 0 45.00 0 0 1.68 0 292 0
December 19, 2025 0 0 1.32 0 93 0 46.00 0 0 2.13 0 1 0
December 19, 2025 0 0 0.89 0 61 0 47.00 0 0 2.77 0 0 0
December 19, 2025 0 1.68 0.58 0 58 0 48.00 0 0 3.55 0 0 0
December 19, 2025 0 0 0.39 0 0 0 49.00 0 0 4.45 0 0 0
December 19, 2025 0.10 0 0.27 0 59 0 50.00 0 0 5.35 0 0 0
December 19, 2025 0 0 0.10 0 0 0 60.00 0 0 15.15 0 0 0
January 16, 2026 0 0 21.50 0 0 0 24.00 0 0 0.10 0 5 0
January 16, 2026 0 0 20.55 0 0 0 25.00 0 0 0.11 0 1,000 0
January 16, 2026 0 0 19.55 0 0 0 26.00 0 0 0.10 0 0 0
January 16, 2026 0 0 11.65 0 0 0 34.00 0 0 0.29 0 20,044 0
January 16, 2026 0 0 10.75 0 0 0 35.00 0 0 0.32 0 59 0
January 16, 2026 0 0 9.65 0 0 0 36.00 0 0 0.35 0 1,022 0
January 16, 2026 0 0 6.75 0 0 0 39.00 0 0 0.49 0 0 0
January 16, 2026 0 0 5.90 0 0 0 40.00 0 0 0.59 0 0 0
January 16, 2026 0 0 5.05 0 0 0 41.00 0 0 0.71 0 0 0
January 16, 2026 0 0 4.20 0 3,088 0 42.00 0 0 0.90 0 11,296 0
January 16, 2026 0 0 3.35 0 0 0 43.00 0 0 1.10 0 18 0
January 16, 2026 0 0 2.61 0 0 0 44.00 0 0 1.40 0 0 0
January 16, 2026 0 0 1.99 0 10 0 45.00 0 0 1.79 0 0 0
January 16, 2026 0 0 1.48 0 0 0 46.00 0 0 2.29 0 0 0
January 16, 2026 0 0 1.04 0 75 0 47.00 0 0 2.95 0 0 0
January 16, 2026 0 0 0.71 0 22 0 48.00 0 0 3.65 0 10 0
January 16, 2026 0 0 0.49 0 0 0 49.00 0 0 4.45 0 0 0
February 20, 2026 0 0 6.10 0 0 0 40.00 0 0 0.75 0 0 0
February 20, 2026 0 0 5.20 0 0 0 41.00 0 0 0.90 0 0 0
February 20, 2026 0 0 4.40 0 0 0 42.00 0 0 1.12 0 5 0
February 20, 2026 0 0 3.65 0 0 0 43.00 0 0 1.36 0 0 0
February 20, 2026 0 0 2.96 0 0 0 44.00 0 0 1.68 0 0 0
February 20, 2026 0 0 2.31 0 0 0 45.00 0 0 2.08 0 0 0
February 20, 2026 0 0 1.79 0 0 0 46.00 0 0 2.62 0 0 0
February 20, 2026 0 0 1.41 0 10 0 47.00 0 0 3.20 0 0 0
February 20, 2026 0 0 1.07 0 0 0 48.00 0 0 3.85 0 0 0
February 20, 2026 0 0 0.78 0 0 0 49.00 0 0 4.60 0 0 0
March 20, 2026 0 0 15.70 0 0 0 30.00 0 0 0.29 0 0 0
March 20, 2026 0 0 11.75 0 0 0 34.00 0 0 0.42 0 5 0
March 20, 2026 0 0 10.80 0 0 0 35.00 0 0 0.47 0 19 0
March 20, 2026 0 0 9.85 0 0 0 36.00 0 0 0.51 0 0 0
March 20, 2026 0 0 7.95 0 5 0 38.00 0 0 0.69 0 10 0
March 20, 2026 0 0 6.15 0 4 0 40.00 0 0 0.92 0 100 0
March 20, 2026 0 0 0 0 0 0 41.00 0 0 0 0 0 0
March 20, 2026 0 0 4.50 0 24 0 42.00 0 0 1.35 0 0 0
March 20, 2026 0 0 0 0 0 0 43.00 0 0 0 0 0 0
March 20, 2026 0 0 3.10 0 54 0 44.00 0 0 1.98 0 1 0
March 20, 2026 0 0 2.44 0 16 0 45.00 0 0 2.43 0 0 0
March 20, 2026 0 0 1.91 0 0 0 46.00 0 0 2.95 0 0 0
March 20, 2026 0 0 0 0 0 0 47.00 0 0 0 0 0 0
March 20, 2026 0 0 1.12 0 79 0 48.00 0 0 4.25 0 10 0
March 20, 2026 0 0 0 0 0 0 49.00 0 0 0 0 0 0
March 20, 2026 0 0 0.64 0 3 0 50.00 0 0 5.75 0 0 0
March 20, 2026 0 0 0.09 0 0 0 60.00 0 0 15.25 0 0 0
June 19, 2026 0 0 10.85 0 0 0 35.00 0 0 0.71 0 3 0
June 19, 2026 0 0 8.10 0 0 0 38.00 0 0 1.04 0 20 0
June 19, 2026 0 0 6.40 0 0 0 40.00 0 0 1.38 0 0 0
June 19, 2026 0 0 4.80 0 1 0 42.00 0 0 1.84 0 26 0
June 19, 2026 0 0 3.45 0 31 0 44.00 0 0 2.63 0 1 0
June 19, 2026 0 0 2.37 0 33 0 46.00 0 0 3.60 0 3 0
June 19, 2026 0 0 1.57 0 0 0 48.00 0 0 4.90 0 0 0
June 19, 2026 0 0 1.06 0 0 0 50.00 0 0 6.40 0 0 0
June 19, 2026 0 0 0.16 0 0 0 60.00 0 0 15.40 0 0 0
September 18, 2026 0 0 0 0 0 0 40.00 0 0 0 0 0 0
September 18, 2026 0 0 0 0 0 0 42.00 0 0 0 0 0 0
September 18, 2026 0 0 0 0 0 0 44.00 0 0 0 0 0 0
September 18, 2026 0 0 0 0 0 0 46.00 0 0 0 0 0 0
September 18, 2026 0 0 0 0 0 0 48.00 0 0 0 0 0 0
September 18, 2026 0 0 0 0 0 0 50.00 0 0 0 0 0 0
September 18, 2026 0 0 0 0 0 0 60.00 0 0 0 0 0 0
January 15, 2027 0 0 13.80 0 25 0 32.00 0 0 0.93 0 69 0
January 15, 2027 0 0 6.85 0 7 0 40.00 0 0 2.25 0 329 0