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.

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: 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