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: December 9, 2022 at 10:41 a.m.   (Real-time)

  • Last price: 30.000
  • Net change: -0.190
  • Bid price: 29.990
  • Ask price: 30.020
  • 30-day historical volatility: 23.49%
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: 20,662
Volume: 0
Open interest: 10,536
Volume: 10
December 16, 2022 7.90 8.15 8.30 0 5 0 22.00 0 0.05 0.05 0 33 0
December 16, 2022 5.80 6.15 6.30 0 0 0 24.00 0 0.06 0.07 0 20 0
December 16, 2022 4.85 5.15 5.30 0 13 0 25.00 0 0.06 0.07 0 19 0
December 16, 2022 3.90 4.15 4.30 0 5 0 26.00 0 0.05 0.05 0 69 0
December 16, 2022 2.80 3.15 3.30 0 0 0 27.00 0 0.06 0.03 -0.01 165 10
December 16, 2022 1.85 2.20 2.35 0 100 0 28.00 0.01 0.07 0.06 0 142 0
December 16, 2022 0.95 1.25 1.40 0 115 0 29.00 0.10 0.19 0.17 0 56 0
December 16, 2022 0.39 0.60 0.70 0 4,463 0 30.00 0.40 0.55 0.45 0 84 0
December 16, 2022 0.09 0.18 0.22 0 608 0 31.00 0.95 1.20 1.05 0 14 0
December 16, 2022 0 0.05 0.07 0 219 0 32.00 1.85 2.05 1.90 0 70 0
December 16, 2022 0 0.03 0.03 0 50 0 33.00 2.85 3.15 2.95 0 10 0
December 16, 2022 0 0.05 0.05 0 133 0 34.00 3.85 4.25 3.95 0 23 0
December 16, 2022 0 0.05 0.05 0 59 0 35.00 4.85 5.25 4.95 0 10 0
December 16, 2022 0 0.05 0.05 0 329 0 36.00 5.85 6.25 5.95 0 13 0
December 16, 2022 0 0.06 0.07 0 20 0 38.00 7.85 8.25 7.95 0 0 0
December 16, 2022 0 0.05 0.05 0 47 0 40.00 9.85 10.25 9.95 0 7 0
December 16, 2022 0 0.05 0.05 0 0 0 45.00 14.85 15.25 14.95 0 0 0
January 20, 2023 6.00 6.25 6.40 0 0 0 24.00 0.01 0.11 0.11 0 0 0
January 20, 2023 5.00 5.25 5.40 0 0 0 25.00 0.06 0.14 0.13 0 10 0
January 20, 2023 4.05 4.30 4.50 0 0 0 26.00 0.13 0.16 0.21 0 37 0
January 20, 2023 3.15 3.40 3.55 0 0 0 27.00 0.24 0.33 0.30 0 31 0
January 20, 2023 2.35 2.50 2.75 0 2 0 28.00 0.40 0.55 0.45 0 62 0
January 20, 2023 1.50 1.80 1.90 0 15 0 29.00 0.65 0.80 0.75 0 84 0
January 20, 2023 1.00 1.15 1.25 0 94 0 30.00 1.05 1.25 1.15 0 52 0
January 20, 2023 0.55 0.70 0.75 0 106 0 31.00 1.60 1.85 1.70 0 39 0
January 20, 2023 0.30 0.31 0.44 0 125 0 32.00 2.35 2.65 2.50 0 46 0
January 20, 2023 0.14 0.23 0.25 0 388 0 33.00 3.20 3.50 3.30 0 10 0
January 20, 2023 0.06 0.14 0.15 0 20 0 34.00 4.10 4.35 4.20 0 26 0
January 20, 2023 0 0.10 0.10 0 55 0 35.00 5.05 5.35 5.20 0 0 0
January 20, 2023 0.01 0.10 0.10 0 0 0 36.00 6.05 6.40 6.15 0 0 0
January 20, 2023 0 0.08 0.08 0 0 0 38.00 8.05 8.25 8.10 0 0 0
February 17, 2023 6.00 6.35 6.50 0 0 0 24.00 0.14 0.23 0.21 0 0 0
February 17, 2023 5.05 5.40 5.55 0 0 0 25.00 0.23 0.30 0.29 0 0 0
February 17, 2023 4.15 4.50 4.65 0 0 0 26.00 0.35 0.44 0.42 0 4 0
February 17, 2023 3.35 3.65 3.80 0 14 0 27.00 0.50 0.65 0.60 0 8,006 0
February 17, 2023 2.50 2.85 3.00 0 0 0 28.00 0.75 0.90 0.85 0 0 0
February 17, 2023 1.90 2.10 2.20 0 30 0 29.00 1.10 1.20 1.15 0 8 0
February 17, 2023 1.35 1.50 1.60 0 27 0 30.00 1.50 1.70 1.60 0 510 0
February 17, 2023 0.90 1.05 1.15 0 54 0 31.00 2.05 2.20 2.10 0 2 0
February 17, 2023 0.60 0.75 0.80 0 10,041 0 32.00 2.65 2.95 2.85 0 400 0
February 17, 2023 0.38 0.48 0.50 0 36 0 33.00 3.40 3.75 3.55 0 0 0
February 17, 2023 0.22 0.31 0.33 0 10 0 34.00 4.25 4.65 4.40 0 0 0
February 17, 2023 0.11 0.21 0.22 0 20 0 35.00 5.15 5.50 5.30 0 0 0
February 17, 2023 0.04 0.17 0.18 0 0 0 36.00 6.10 6.50 6.25 0 0 0
March 17, 2023 7.85 8.25 8.45 0 0 0 22.00 0.10 0.19 0.19 0 6 0
March 17, 2023 5.95 6.35 6.55 0 0 0 24.00 0.22 0.35 0.35 0 4 0
March 17, 2023 5.15 5.45 5.65 0 10 0 25.00 0.35 0.47 0.45 0 4 0
March 17, 2023 4.30 4.60 4.70 0 200 0 26.00 0.48 0.65 0.60 0 0 0
March 17, 2023 3.50 3.80 3.95 0 30 0 27.00 0.70 0.85 0.80 0 20 0
March 17, 2023 2.70 3.00 3.20 0 29 0 28.00 0.95 1.15 1.10 0 24 0
March 17, 2023 2.10 2.30 2.40 0 6 0 29.00 1.30 1.50 1.45 0 0 0
March 17, 2023 1.50 1.75 1.85 0 41 0 30.00 1.75 1.95 1.90 0 16 0
March 17, 2023 1.10 1.30 1.35 0 103 0 31.00 2.30 2.50 2.40 0 0 0
March 17, 2023 0.75 0.95 1.00 0 186 0 32.00 2.95 3.25 3.15 0 25 0
March 17, 2023 0.48 0.65 0.70 0 21 0 33.00 3.65 4.05 3.85 0 0 0
March 17, 2023 0.31 0.46 0.50 0 35 0 34.00 4.45 4.85 4.65 0 16 0
March 17, 2023 0.19 0.31 0.33 0 56 0 35.00 5.30 5.70 5.50 0 0 0
March 17, 2023 0.11 0.24 0.26 0 31 0 36.00 6.20 6.60 6.40 0 10 0
March 17, 2023 0.01 0.16 0.16 0 121 0 38.00 8.10 8.50 8.25 0 1 0
March 17, 2023 0 0.10 0.10 0 10 0 40.00 10.05 10.35 10.20 0 0 0
March 17, 2023 0 0.06 0.06 0 0 0 45.00 14.95 15.35 15.10 0 0 0
April 21, 2023 6.10 6.40 6.55 0 0 0 24.00 0.35 0.49 0.48 0 0 0
April 21, 2023 5.25 5.55 5.70 0 100 0 25.00 0.48 0.65 0.65 0 0 0
April 21, 2023 4.40 4.75 4.90 0 0 0 26.00 0.65 0.85 0.80 0 14 0
April 21, 2023 3.55 3.90 4.05 0 0 0 27.00 0.90 1.10 1.05 0 0 0
April 21, 2023 2.90 3.20 3.35 0 0 0 28.00 1.20 1.40 1.35 0 40 0
April 21, 2023 2.30 2.55 2.65 0 10 0 29.00 1.55 1.80 1.75 0 4 0
April 21, 2023 1.75 2.00 2.10 0 11 0 30.00 2.00 2.25 2.20 0 0 0
April 21, 2023 1.30 1.55 1.60 0 0 0 31.00 2.55 2.80 2.70 0 16 0
April 21, 2023 0.95 1.20 1.25 0 8 0 32.00 3.15 3.55 3.45 0 0 0
April 21, 2023 0.70 0.90 0.95 0 8 0 33.00 3.75 4.20 4.05 0 0 0
April 21, 2023 0.45 0.65 0.70 0 145 0 34.00 4.65 5.05 4.80 0 1 0
April 21, 2023 0.22 0.35 0.38 0 0 0 36.00 6.30 6.65 6.50 0 0 0
May 19, 2023 6.05 6.40 6.55 0 0 0 24.00 0.46 0.65 0.60 0 0 0
May 19, 2023 4.40 4.75 4.95 0 0 0 26.00 0.85 1.00 0.95 0 0 0
May 19, 2023 3.70 4.05 4.15 0 0 0 27.00 1.10 1.30 1.20 0 0 0
May 19, 2023 2.95 3.40 3.45 0 0 0 28.00 1.40 1.65 1.55 0 0 0
May 19, 2023 2.45 2.75 2.85 0 0 0 29.00 1.75 2.00 1.95 0 4 0
May 19, 2023 1.90 2.20 2.30 0 0 0 30.00 2.20 2.50 2.40 0 0 0
May 19, 2023 1.50 1.75 1.80 0 8 0 31.00 2.75 3.00 2.95 0 0 0
May 19, 2023 1.10 1.40 1.45 0 1 0 32.00 3.30 3.60 3.55 0 0 0
May 19, 2023 0.85 1.05 1.10 0 10 0 33.00 4.00 4.30 4.20 0 0 0
May 19, 2023 0.65 0.85 0.85 0 25 0 34.00 4.75 5.05 4.95 0 0 0
May 19, 2023 0.35 0.47 0.50 0 20 0 36.00 6.35 6.70 6.60 0 0 0
June 16, 2023 7.95 8.35 8.50 0 10 0 22.00 0.31 0.49 0.49 0 1 0
June 16, 2023 6.20 6.55 6.70 0 0 0 24.00 0.60 0.80 0.75 0 0 0
June 16, 2023 5.10 5.60 5.75 0 0 0 25.00 0.75 0.95 0.95 0 14 0
June 16, 2023 4.30 4.85 5.00 0 1 0 26.00 1.00 1.15 1.10 0 27 0
June 16, 2023 3.00 3.50 3.60 0 105 0 28.00 1.55 1.75 1.70 0 29 0
June 16, 2023 2.10 2.35 2.45 0 5 0 30.00 2.40 2.65 2.60 0 30 0
June 16, 2023 1.30 1.55 1.60 0 25 0 32.00 3.55 3.80 3.70 0 0 0
June 16, 2023 0.80 1.05 1.00 0 1,836 0 34.00 4.90 5.25 5.10 0 10 0
June 16, 2023 0.60 0.80 0.80 0 0 0 35.00 5.70 6.05 5.90 0 0 0
June 16, 2023 0.45 0.60 0.65 0 44 0 36.00 6.50 6.85 6.75 0 1 0
June 16, 2023 0.25 0.41 0.39 0 53 0 38.00 8.25 8.60 8.45 0 0 0
June 16, 2023 0.11 0.27 0.26 0 1 0 40.00 10.35 10.45 10.30 0 0 0
September 15, 2023 8.00 8.45 8.60 0 0 0 22.00 0.60 0.75 0.75 0 11 0
September 15, 2023 6.30 6.75 6.85 0 0 0 24.00 0.95 1.10 1.15 0 20 0
September 15, 2023 5.55 6.00 6.10 0 0 0 25.00 1.20 1.40 1.35 0 42 0
September 15, 2023 4.80 5.20 5.40 0 10 0 26.00 1.45 1.70 1.65 0 13 0
September 15, 2023 3.45 3.85 4.00 0 31 0 28.00 2.05 2.30 2.25 0 10 0
September 15, 2023 2.40 2.80 2.90 0 32 0 30.00 2.90 3.25 3.20 0 31 0
September 15, 2023 1.70 2.00 2.05 0 17 0 32.00 4.10 4.40 4.35 0 0 0
September 15, 2023 1.20 1.40 1.45 0 24 0 34.00 5.35 5.75 5.65 0 0 0
September 15, 2023 0.95 1.15 1.20 0 20 0 35.00 6.10 6.50 6.40 0 0 0
September 15, 2023 0.80 1.00 1.00 0 20 0 36.00 6.90 7.30 7.20 0 30 0
September 15, 2023 0.30 0.47 0.49 0 0 0 40.00 10.30 10.75 10.60 0 0 0