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 2:25 p.m. (Real-time)
- Last price: 34.840
- Net change: 0.250
- Bid price: 34.830
- Ask price: 34.850
- 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: 48
|
Open interest: 18,256
Volume: 0
|
||||||||||||
April 19, 2024 | 8.80 | 9.00 | 8.75 | 0 | 0 | 0 | 26.00 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
April 19, 2024 | 6.80 | 7.05 | 6.80 | 0 | 0 | 0 | 28.00 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
April 19, 2024 | 5.80 | 6.05 | 5.80 | 0 | 0 | 0 | 29.00 | 0 | 0.04 | 0.05 | 0 | 0 | 0 |
April 19, 2024 | 4.80 | 5.05 | 4.80 | 0 | 0 | 0 | 30.00 | 0 | 0.05 | 0.05 | 0 | 51 | 0 |
April 19, 2024 | 3.80 | 4.05 | 3.80 | 0 | 0 | 0 | 31.00 | 0 | 0.05 | 0.05 | 0 | 20 | 0 |
April 19, 2024 | 2.84 | 3.05 | 2.78 | 0 | 0 | 0 | 32.00 | 0 | 0.09 | 0.11 | 0 | 164 | 0 |
April 19, 2024 | 1.86 | 2.05 | 1.82 | 0 | 21 | 0 | 33.00 | 0.01 | 0.09 | 0.15 | 0 | 321 | 0 |
April 19, 2024 | 0.94 | 1.15 | 0.95 | 0 | 1,850 | 0 | 34.00 | 0.18 | 0.20 | 0.28 | 0 | 833 | 0 |
April 19, 2024 | 0.28 | 0.42 | 0.37 | 0 | 972 | 0 | 35.00 | 0.38 | 0.52 | 0.70 | 0 | 10 | 0 |
April 19, 2024 | 0.02 | 0.10 | 0 | 0 | 5 | 0 | 36.00 | 1.00 | 1.27 | 0 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.05 | 0 | 0 | 0 | 0 | 37.00 | 2.04 | 2.25 | 0 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 38.00 | 3.05 | 3.30 | 3.55 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.04 | 0.05 | 0 | 0 | 0 | 40.00 | 5.05 | 5.30 | 5.55 | 0 | 0 | 0 |
May 17, 2024 | 8.90 | 9.15 | 8.90 | 0 | 6 | 0 | 26.00 | 0 | 0.04 | 0.05 | 0 | 0 | 0 |
May 17, 2024 | 6.90 | 7.15 | 6.90 | 0 | 0 | 0 | 28.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
May 17, 2024 | 5.95 | 6.20 | 6.00 | 0 | 0 | 0 | 29.00 | 0 | 0.05 | 0.06 | 0 | 0 | 0 |
May 17, 2024 | 4.90 | 5.20 | 5.00 | 0 | 0 | 0 | 30.00 | 0.01 | 0.07 | 0.09 | 0 | 50 | 0 |
May 17, 2024 | 3.95 | 4.25 | 4.05 | 0 | 0 | 0 | 31.00 | 0.01 | 0.12 | 0.12 | 0 | 0 | 0 |
May 17, 2024 | 3.00 | 3.25 | 2.98 | 0 | 0 | 0 | 32.00 | 0.07 | 0.16 | 0.21 | 0 | 102 | 0 |
May 17, 2024 | 2.15 | 2.32 | 2.13 | 0 | 54 | 0 | 33.00 | 0.14 | 0.24 | 0.31 | 0 | 0 | 0 |
May 17, 2024 | 1.33 | 1.47 | 1.34 | 0 | 378 | 0 | 34.00 | 0.34 | 0.43 | 0.55 | 0 | 36 | 0 |
May 17, 2024 | 0.69 | 0.83 | 0.75 | 0 | 267 | 0 | 35.00 | 0.69 | 0.78 | 0.96 | 0 | 0 | 0 |
May 17, 2024 | 0.32 | 0.39 | 0.37 | 0 | 231 | 0 | 36.00 | 1.26 | 1.39 | 1.62 | 0 | 0 | 0 |
May 17, 2024 | 0.07 | 0.15 | 0.16 | 0 | 58 | 0 | 37.00 | 2.06 | 2.29 | 2.54 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.08 | 0.09 | 0 | 10 | 0 | 38.00 | 3.05 | 3.30 | 3.55 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 40.00 | 5.05 | 5.30 | 5.55 | 0 | 0 | 0 |
June 21, 2024 | 9.95 | 10.25 | 10.05 | 0 | 0 | 0 | 25.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
June 21, 2024 | 9.00 | 9.25 | 0 | 0 | 0 | 0 | 26.00 | 0 | 0.05 | 0 | 0 | 0 | 0 |
June 21, 2024 | 6.95 | 7.25 | 7.00 | 0 | 0 | 0 | 28.00 | 0 | 0.07 | 0.08 | 0 | 7 | 0 |
June 21, 2024 | 5.95 | 6.25 | 6.00 | 0 | 0 | 0 | 29.00 | 0 | 0.11 | 0.12 | 0 | 1 | 0 |
June 21, 2024 | 4.95 | 5.30 | 5.05 | 0 | 0 | 0 | 30.00 | 0.04 | 0.14 | 0.16 | 0 | 255 | 0 |
June 21, 2024 | 4.00 | 4.35 | 4.15 | 0 | 0 | 0 | 31.00 | 0.08 | 0.20 | 0.26 | 0 | 11 | 0 |
June 21, 2024 | 3.10 | 3.45 | 3.20 | 0 | 3,083 | 0 | 32.00 | 0.17 | 0.29 | 0.36 | 0 | 3,017 | 0 |
June 21, 2024 | 2.28 | 2.55 | 2.30 | 0 | 59 | 0 | 33.00 | 0.33 | 0.43 | 0.56 | 0 | 16 | 0 |
June 21, 2024 | 1.50 | 1.67 | 1.57 | 0 | 1,143 | 0 | 34.00 | 0.57 | 0.72 | 0.87 | 0 | 1,019 | 0 |
June 21, 2024 | 0.83 | 1.00 | 0.90 | -0.05 | 154 | 3 | 35.00 | 0.94 | 1.14 | 1.35 | 0 | 0 | 0 |
June 21, 2024 | 0.41 | 0.57 | 0.56 | 0 | 39 | 0 | 36.00 | 1.58 | 1.75 | 2.00 | 0 | 0 | 0 |
June 21, 2024 | 0.17 | 0.28 | 0.30 | 0 | 16 | 0 | 37.00 | 2.26 | 2.56 | 2.80 | 0 | 0 | 0 |
June 21, 2024 | 0.05 | 0.15 | 0.16 | 0 | 1 | 0 | 38.00 | 3.15 | 3.50 | 3.70 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.06 | 0.07 | 0 | 10 | 0 | 40.00 | 5.05 | 5.35 | 5.60 | 0 | 0 | 0 |
July 19, 2024 | 8.90 | 9.20 | 8.95 | 0 | 0 | 0 | 26.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
July 19, 2024 | 6.90 | 7.25 | 7.00 | 0 | 0 | 0 | 28.00 | 0 | 0.08 | 0.11 | 0 | 0 | 0 |
July 19, 2024 | 5.95 | 6.25 | 6.00 | 0 | 0 | 0 | 29.00 | 0 | 0.12 | 0.15 | 0 | 1 | 0 |
July 19, 2024 | 4.95 | 5.30 | 5.05 | 0 | 0 | 0 | 30.00 | 0.05 | 0.16 | 0.21 | 0 | 0 | 0 |
July 19, 2024 | 4.00 | 4.40 | 4.15 | 0 | 0 | 0 | 31.00 | 0.09 | 0.24 | 0.29 | 0 | 0 | 0 |
July 19, 2024 | 3.05 | 3.50 | 3.25 | 0 | 0 | 0 | 32.00 | 0.19 | 0.34 | 0.43 | 0 | 10 | 0 |
July 19, 2024 | 2.29 | 2.60 | 2.38 | 0 | 0 | 0 | 33.00 | 0.34 | 0.52 | 0.64 | 0 | 0 | 0 |
July 19, 2024 | 1.50 | 1.69 | 1.63 | 0 | 166 | 0 | 34.00 | 0.60 | 0.80 | 0.96 | 0 | 0 | 0 |
July 19, 2024 | 0.90 | 1.09 | 1.04 | 0 | 30 | 0 | 35.00 | 1.00 | 1.22 | 1.44 | 0 | 0 | 0 |
July 19, 2024 | 0.41 | 0.62 | 0.55 | 0.55 | 155 | 30 | 36.00 | 1.60 | 1.82 | 0 | 0 | 0 | 0 |
July 19, 2024 | 0.18 | 0.33 | 0.36 | 0 | 0 | 0 | 37.00 | 2.28 | 2.62 | 2.87 | 0 | 0 | 0 |
July 19, 2024 | 0.05 | 0.19 | 0.22 | 0 | 0 | 0 | 38.00 | 3.10 | 3.50 | 3.75 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.09 | 0.08 | 0 | 0 | 0 | 40.00 | 5.00 | 5.35 | 5.60 | 0 | 0 | 0 |
August 16, 2024 | 6.90 | 7.25 | 7.00 | 0 | 0 | 0 | 28.00 | 0 | 0.11 | 0.14 | 0 | 1 | 0 |
August 16, 2024 | 5.90 | 6.30 | 6.05 | 0 | 0 | 0 | 29.00 | 0.01 | 0.17 | 0.19 | 0 | 0 | 0 |
August 16, 2024 | 4.95 | 5.35 | 5.10 | 0 | 0 | 0 | 30.00 | 0.07 | 0.22 | 0.27 | 0 | 0 | 0 |
August 16, 2024 | 4.00 | 4.45 | 4.20 | 0 | 0 | 0 | 31.00 | 0.15 | 0.30 | 0.37 | 0 | 0 | 0 |
August 16, 2024 | 3.20 | 3.55 | 3.40 | 0 | 0 | 0 | 32.00 | 0.26 | 0.43 | 0.53 | 0 | 1 | 0 |
August 16, 2024 | 2.38 | 2.62 | 2.53 | 0 | 0 | 0 | 33.00 | 0.42 | 0.63 | 0.76 | 0 | 0 | 0 |
August 16, 2024 | 1.70 | 1.90 | 1.82 | 0 | 22 | 0 | 34.00 | 0.70 | 0.93 | 1.11 | 0 | 0 | 0 |
August 16, 2024 | 1.10 | 1.28 | 1.24 | 0 | 25 | 0 | 35.00 | 1.20 | 1.36 | 1.57 | 0 | 0 | 0 |
August 16, 2024 | 0.60 | 0.81 | 0.82 | 0 | 36 | 0 | 36.00 | 1.70 | 1.93 | 2.17 | 0 | 0 | 0 |
August 16, 2024 | 0.30 | 0.40 | 0.40 | 0 | 1 | 0 | 37.00 | 2.35 | 2.68 | 2.93 | 0 | 0 | 0 |
August 16, 2024 | 0.13 | 0.28 | 0 | 0 | 0 | 0 | 38.00 | 3.10 | 3.55 | 0 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.13 | 0.15 | 0 | 0 | 0 | 40.00 | 5.00 | 5.35 | 5.60 | 0 | 0 | 0 |
September 20, 2024 | 9.95 | 10.30 | 10.10 | 0 | 0 | 0 | 25.00 | 0 | 0.05 | 0.07 | 0 | 32 | 0 |
September 20, 2024 | 8.90 | 9.25 | 9.00 | 0 | 0 | 0 | 26.00 | 0 | 0.10 | 0.11 | 0 | 10 | 0 |
September 20, 2024 | 6.90 | 7.30 | 7.05 | 0 | 5 | 0 | 28.00 | 0 | 0.18 | 0.20 | 0 | 20 | 0 |
September 20, 2024 | 4.95 | 5.40 | 5.20 | 0 | 1 | 0 | 30.00 | 0.13 | 0.32 | 0.37 | 0 | 37 | 0 |
September 20, 2024 | 4.05 | 4.55 | 4.30 | 0 | 0 | 0 | 31.00 | 0.24 | 0.42 | 0.50 | 0 | 0 | 0 |
September 20, 2024 | 3.30 | 3.65 | 3.45 | 0 | 7,033 | 0 | 32.00 | 0.40 | 0.58 | 0.69 | 0 | 7,023 | 0 |
September 20, 2024 | 2.48 | 2.79 | 2.63 | 0 | 0 | 0 | 33.00 | 0.60 | 0.83 | 0.97 | 0 | 0 | 0 |
September 20, 2024 | 1.80 | 2.04 | 1.95 | 0 | 63 | 0 | 34.00 | 1.00 | 1.15 | 1.32 | 0 | 0 | 0 |
September 20, 2024 | 1.25 | 1.44 | 1.37 | 0 | 5,116 | 0 | 35.00 | 1.40 | 1.60 | 1.82 | 0 | 5 | 0 |
September 20, 2024 | 0.79 | 0.99 | 0.85 | -0.09 | 31 | 5 | 36.00 | 2.00 | 2.18 | 2.40 | 0 | 0 | 0 |
September 20, 2024 | 0.40 | 0.63 | 0.65 | 0 | 0 | 0 | 37.00 | 2.58 | 2.87 | 3.15 | 0 | 0 | 0 |
September 20, 2024 | 0.20 | 0.40 | 0.41 | 0 | 0 | 0 | 38.00 | 3.30 | 3.75 | 4.00 | 0 | 0 | 0 |
September 20, 2024 | 0.04 | 0.16 | 0.19 | 0 | 11 | 0 | 40.00 | 5.05 | 5.50 | 5.70 | 0 | 0 | 0 |
December 20, 2024 | 9.85 | 10.20 | 9.95 | 0 | 0 | 0 | 25.00 | 0 | 0.16 | 0.18 | 0 | 5 | 0 |
December 20, 2024 | 6.90 | 7.35 | 7.10 | 0 | 0 | 0 | 28.00 | 0.06 | 0.34 | 0.39 | 0 | 26 | 0 |
December 20, 2024 | 5.10 | 5.55 | 5.35 | 0 | 3 | 0 | 30.00 | 0.30 | 0.55 | 0.63 | 0 | 42 | 0 |
December 20, 2024 | 3.55 | 3.85 | 3.75 | 0 | 5,124 | 0 | 32.00 | 0.70 | 0.94 | 1.09 | 0 | 5,118 | 0 |
December 20, 2024 | 2.18 | 2.41 | 2.38 | 0 | 68 | 0 | 34.00 | 1.40 | 1.59 | 1.79 | 0 | 0 | 0 |
December 20, 2024 | 1.17 | 1.40 | 1.41 | 0 | 200 | 0 | 36.00 | 2.37 | 2.64 | 2.86 | 0 | 2 | 0 |
December 20, 2024 | 0.47 | 0.75 | 0.60 | -0.13 | 4 | 10 | 38.00 | 3.65 | 4.05 | 4.30 | 0 | 0 | 0 |
December 20, 2024 | 0.14 | 0.35 | 0.38 | 0 | 0 | 0 | 40.00 | 5.20 | 5.70 | 5.90 | 0 | 0 | 0 |
March 21, 2025 | 9.85 | 10.20 | 9.95 | 0 | 0 | 0 | 25.00 | 0 | 0.26 | 0.27 | 0 | 0 | 0 |
March 21, 2025 | 5.10 | 5.60 | 5.45 | 0 | 0 | 0 | 30.00 | 0.60 | 0.85 | 0.90 | 0 | 0 | 0 |
March 21, 2025 | 3.60 | 4.10 | 3.90 | 0 | 0 | 0 | 32.00 | 1.10 | 1.37 | 1.45 | 0 | 10 | 0 |
March 21, 2025 | 2.36 | 2.74 | 2.71 | 0 | 0 | 0 | 34.00 | 1.80 | 2.09 | 2.24 | 0 | 0 | 0 |
March 21, 2025 | 1.40 | 1.76 | 1.76 | 0 | 20 | 0 | 36.00 | 2.68 | 3.15 | 3.30 | 0 | 0 | 0 |
March 21, 2025 | 0.70 | 0.80 | 1.07 | 0 | 0 | 0 | 38.00 | 3.90 | 4.50 | 4.65 | 0 | 0 | 0 |
March 21, 2025 | 0.20 | 0.48 | 0.48 | 0 | 0 | 0 | 40.00 | 5.40 | 5.95 | 6.15 | 0 | 0 | 0 |