KEY – Keyera Corp.
Last update: July 27, 2024 at 5:18 a.m. (Real-time)
- Last price: 38.630
- Net change: -0.410
- Bid price: 38.500
- Ask price: 38.790
- 30-day historical volatility: 15.50%
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: 24,968
Volume: 12
|
Open interest: 29,331
Volume: 20
|
||||||||||||
August 16, 2024 | 10.60 | 10.90 | 10.90 | 0 | 0 | 0 | 28.00 | 0 | 0.05 | 0.05 | 0 | 1 | 0 |
August 16, 2024 | 9.60 | 9.90 | 9.90 | 0 | 0 | 0 | 29.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
August 16, 2024 | 8.60 | 8.90 | 8.90 | 0 | 33 | 0 | 30.00 | 0 | 0.09 | 0.09 | 0 | 300 | 0 |
August 16, 2024 | 7.65 | 7.95 | 7.95 | 0 | 22 | 0 | 31.00 | 0 | 0.11 | 0.11 | 0 | 300 | 0 |
August 16, 2024 | 6.65 | 6.95 | 6.95 | 0 | 0 | 0 | 32.00 | 0 | 0.12 | 0.12 | 0 | 1 | 0 |
August 16, 2024 | 5.70 | 6.00 | 6.00 | 0 | 0 | 0 | 33.00 | 0.01 | 0.14 | 0.14 | 0 | 50 | 0 |
August 16, 2024 | 4.70 | 4.95 | 4.95 | 0 | 22 | 0 | 34.00 | 0.04 | 0.16 | 0.16 | 0 | 20 | 0 |
August 16, 2024 | 3.70 | 4.00 | 4.00 | 0 | 15 | 0 | 35.00 | 0.05 | 0.18 | 0.18 | 0 | 0 | 0 |
August 16, 2024 | 2.81 | 2.98 | 2.98 | 0 | 71 | 0 | 36.00 | 0.12 | 0.21 | 0.21 | 0 | 1,300 | 0 |
August 16, 2024 | 1.88 | 2.09 | 2.09 | 0 | 151 | 0 | 37.00 | 0.19 | 0.30 | 0.30 | 0 | 60 | 0 |
August 16, 2024 | 1.08 | 1.21 | 1.21 | 0 | 1,146 | 0 | 38.00 | 0.37 | 0.51 | 0.51 | 0.04 | 20 | 5 |
August 16, 2024 | 0.50 | 0.62 | 0.62 | 0 | 1,675 | 0 | 39.00 | 0.76 | 0.91 | 0.91 | 0 | 0 | 0 |
August 16, 2024 | 0.15 | 0.27 | 0.27 | 0 | 29 | 0 | 40.00 | 1.34 | 1.58 | 1.58 | 0 | 0 | 0 |
August 16, 2024 | 0.03 | 0.11 | 0.11 | 0 | 0 | 0 | 41.00 | 2.23 | 2.45 | 2.45 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 42.00 | 3.20 | 3.45 | 3.45 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 44.00 | 5.20 | 5.45 | 5.45 | 0 | 0 | 0 |
September 20, 2024 | 13.70 | 13.90 | 13.90 | 0 | 0 | 0 | 25.00 | 0 | 0.04 | 0.04 | 0 | 32 | 0 |
September 20, 2024 | 12.70 | 12.95 | 12.95 | 0 | 0 | 0 | 26.00 | 0 | 0.05 | 0.05 | 0 | 10 | 0 |
September 20, 2024 | 10.70 | 10.95 | 10.95 | 0 | 5 | 0 | 28.00 | 0 | 0.07 | 0.07 | 0 | 20 | 0 |
September 20, 2024 | 8.75 | 8.95 | 8.95 | 0 | 0 | 0 | 30.00 | 0.03 | 0.12 | 0.12 | 0 | 27 | 0 |
September 20, 2024 | 7.75 | 8.00 | 8.00 | 0 | 0 | 0 | 31.00 | 0.05 | 0.14 | 0.14 | 0 | 0 | 0 |
September 20, 2024 | 6.80 | 7.00 | 7.00 | 0 | 4,933 | 0 | 32.00 | 0.08 | 0.15 | 0.15 | 0 | 6,990 | 0 |
September 20, 2024 | 5.85 | 6.00 | 6.00 | 0 | 2 | 0 | 33.00 | 0.10 | 0.18 | 0.18 | 0 | 26 | 0 |
September 20, 2024 | 4.85 | 5.05 | 5.05 | 0 | 64 | 0 | 34.00 | 0.16 | 0.23 | 0.23 | 0 | 1,020 | 0 |
September 20, 2024 | 3.90 | 4.10 | 4.10 | 0 | 5,101 | 0 | 35.00 | 0.22 | 0.31 | 0.31 | 0 | 220 | 0 |
September 20, 2024 | 2.98 | 3.15 | 3.15 | 0 | 126 | 0 | 36.00 | 0.33 | 0.41 | 0.41 | 0 | 0 | 0 |
September 20, 2024 | 2.15 | 2.27 | 2.27 | -0.26 | 63 | 10 | 37.00 | 0.50 | 0.60 | 0.60 | 0 | 10 | 0 |
September 20, 2024 | 1.41 | 1.52 | 1.52 | -0.42 | 55 | 2 | 38.00 | 0.79 | 0.90 | 0.90 | 0 | 20 | 0 |
September 20, 2024 | 0.79 | 0.92 | 0.92 | 0 | 8 | 0 | 39.00 | 1.27 | 1.39 | 1.39 | 0 | 10 | 0 |
September 20, 2024 | 0.41 | 0.50 | 0.50 | 0 | 260 | 0 | 40.00 | 1.93 | 2.04 | 2.04 | 0 | 0 | 0 |
September 20, 2024 | 0.17 | 0.25 | 0.25 | 0 | 0 | 0 | 41.00 | 2.63 | 2.87 | 2.87 | 0 | 0 | 0 |
September 20, 2024 | 0.06 | 0.14 | 0.14 | 0 | 0 | 0 | 42.00 | 3.55 | 3.80 | 3.80 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 44.00 | 5.50 | 5.70 | 5.70 | 0 | 0 | 0 |
October 18, 2024 | 8.75 | 9.00 | 9.00 | 0 | 0 | 0 | 30.00 | 0.06 | 0.16 | 0.16 | 0 | 0 | 0 |
October 18, 2024 | 6.75 | 7.00 | 7.00 | 0 | 2 | 0 | 32.00 | 0.11 | 0.22 | 0.22 | 0 | 20 | 0 |
October 18, 2024 | 5.80 | 6.05 | 6.05 | 0 | 0 | 0 | 33.00 | 0.18 | 0.24 | 0.24 | 0 | 1 | 0 |
October 18, 2024 | 4.85 | 5.10 | 5.10 | 0 | 0 | 0 | 34.00 | 0.23 | 0.34 | 0.34 | 0 | 1 | 0 |
October 18, 2024 | 3.95 | 4.15 | 4.15 | 0 | 0 | 0 | 35.00 | 0.32 | 0.40 | 0.40 | 0 | 6 | 0 |
October 18, 2024 | 3.05 | 3.25 | 3.25 | 0 | 27 | 0 | 36.00 | 0.44 | 0.56 | 0.56 | 0 | 0 | 0 |
October 18, 2024 | 2.24 | 2.37 | 2.37 | 0 | 25 | 0 | 37.00 | 0.64 | 0.79 | 0.79 | 0 | 0 | 0 |
October 18, 2024 | 1.53 | 1.69 | 1.69 | 0 | 20 | 0 | 38.00 | 0.97 | 1.09 | 1.09 | 0 | 0 | 0 |
October 18, 2024 | 0.97 | 1.09 | 1.09 | 0 | 51 | 0 | 39.00 | 1.44 | 1.57 | 1.57 | 0 | 0 | 0 |
October 18, 2024 | 0.55 | 0.70 | 0.70 | 0 | 35 | 0 | 40.00 | 2.06 | 2.21 | 2.21 | 0 | 0 | 0 |
October 18, 2024 | 0.30 | 0.40 | 0.40 | 0 | 0 | 0 | 41.00 | 2.73 | 2.95 | 2.95 | 0 | 0 | 0 |
October 18, 2024 | 0.15 | 0.23 | 0.23 | 0 | 0 | 0 | 42.00 | 3.55 | 3.90 | 3.90 | 0 | 0 | 0 |
October 18, 2024 | 0.01 | 0.11 | 0.11 | 0 | 0 | 0 | 44.00 | 5.50 | 5.75 | 5.75 | 0 | 0 | 0 |
November 15, 2024 | 6.80 | 7.20 | 7.20 | 0 | 0 | 0 | 32.00 | 0.19 | 0.28 | 0.28 | 0 | 0 | 0 |
November 15, 2024 | 5.85 | 6.25 | 6.25 | 0 | 0 | 0 | 33.00 | 0.23 | 0.34 | 0.34 | 0 | 0 | 0 |
November 15, 2024 | 4.95 | 5.20 | 5.20 | 0 | 0 | 0 | 34.00 | 0.33 | 0.42 | 0.42 | 0 | 0 | 0 |
November 15, 2024 | 4.05 | 4.30 | 4.30 | 0 | 0 | 0 | 35.00 | 0.42 | 0.53 | 0.53 | 0 | 0 | 0 |
November 15, 2024 | 3.20 | 3.45 | 3.45 | 0 | 10 | 0 | 36.00 | 0.57 | 0.73 | 0.73 | 0 | 0 | 0 |
November 15, 2024 | 2.46 | 2.59 | 2.59 | 0 | 29 | 0 | 37.00 | 0.80 | 0.98 | 0.98 | 0 | 0 | 0 |
November 15, 2024 | 1.81 | 1.94 | 1.94 | 0 | 0 | 0 | 38.00 | 1.15 | 1.31 | 1.31 | 0 | 0 | 0 |
November 15, 2024 | 1.20 | 1.41 | 1.41 | 0 | 4 | 0 | 39.00 | 1.63 | 1.77 | 1.77 | 0 | 0 | 0 |
November 15, 2024 | 0.84 | 0.97 | 0.97 | 0 | 0 | 0 | 40.00 | 2.20 | 2.37 | 2.37 | 0 | 0 | 0 |
November 15, 2024 | 0.48 | 0.65 | 0.65 | 0 | 0 | 0 | 41.00 | 2.93 | 3.10 | 3.10 | 0 | 0 | 0 |
November 15, 2024 | 0.30 | 0.41 | 0.41 | 0 | 0 | 0 | 42.00 | 3.70 | 3.95 | 3.95 | 0 | 0 | 0 |
November 15, 2024 | 0.08 | 0.18 | 0.18 | 0 | 0 | 0 | 44.00 | 5.45 | 5.80 | 5.80 | 0 | 0 | 0 |
December 20, 2024 | 13.65 | 13.95 | 13.95 | 0 | 0 | 0 | 25.00 | 0.01 | 0.12 | 0.12 | 0 | 5 | 0 |
December 20, 2024 | 10.70 | 11.00 | 11.00 | 0 | 0 | 0 | 28.00 | 0.06 | 0.20 | 0.20 | 0 | 22 | 0 |
December 20, 2024 | 8.70 | 9.05 | 9.05 | 0 | 3 | 0 | 30.00 | 0.12 | 0.29 | 0.29 | 0 | 74 | 0 |
December 20, 2024 | 6.80 | 7.15 | 7.15 | 0 | 4,801 | 0 | 32.00 | 0.24 | 0.37 | 0.37 | 0 | 5,107 | 0 |
December 20, 2024 | 5.85 | 6.20 | 6.20 | 0 | 0 | 0 | 33.00 | 0.31 | 0.45 | 0.45 | 0 | 0 | 0 |
December 20, 2024 | 5.00 | 5.30 | 5.30 | 0 | 68 | 0 | 34.00 | 0.42 | 0.53 | 0.53 | 0 | 0 | 0 |
December 20, 2024 | 4.10 | 4.45 | 4.45 | 0 | 10 | 0 | 35.00 | 0.56 | 0.74 | 0.74 | 0 | 0 | 0 |
December 20, 2024 | 3.25 | 3.55 | 3.55 | 0 | 240 | 0 | 36.00 | 0.75 | 0.94 | 0.94 | 0 | 2 | 0 |
December 20, 2024 | 2.60 | 2.83 | 2.83 | 0 | 0 | 0 | 37.00 | 1.03 | 1.19 | 1.19 | -0.03 | 0 | 5 |
December 20, 2024 | 1.96 | 2.17 | 2.17 | 0 | 166 | 0 | 38.00 | 1.40 | 1.63 | 1.63 | 0 | 0 | 0 |
December 20, 2024 | 1.42 | 1.63 | 1.63 | 0 | 0 | 0 | 39.00 | 1.87 | 2.13 | 2.13 | 0 | 0 | 0 |
December 20, 2024 | 0.99 | 1.19 | 1.19 | 0 | 58 | 0 | 40.00 | 2.46 | 2.67 | 2.67 | 0 | 0 | 0 |
December 20, 2024 | 0.63 | 0.84 | 0.84 | 0 | 0 | 0 | 41.00 | 3.15 | 3.35 | 3.35 | 0 | 0 | 0 |
December 20, 2024 | 0.41 | 0.59 | 0.59 | 0 | 0 | 0 | 42.00 | 3.90 | 4.15 | 4.15 | 0 | 0 | 0 |
December 20, 2024 | 0.14 | 0.29 | 0.29 | 0 | 0 | 0 | 44.00 | 5.60 | 5.95 | 5.95 | 0 | 0 | 0 |
December 20, 2024 | 0.08 | 0.21 | 0.21 | 0 | 0 | 0 | 45.00 | 6.50 | 6.90 | 6.90 | 0 | 0 | 0 |
January 17, 2025 | 5.00 | 5.35 | 5.35 | 0 | 0 | 0 | 34.00 | 0.49 | 0.62 | 0.62 | 0 | 0 | 0 |
January 17, 2025 | 4.20 | 4.50 | 4.50 | 0 | 0 | 0 | 35.00 | 0.65 | 0.84 | 0.84 | 0 | 0 | 0 |
January 17, 2025 | 3.35 | 3.65 | 3.65 | 0 | 0 | 0 | 36.00 | 0.85 | 1.06 | 1.06 | 0 | 0 | 0 |
January 17, 2025 | 2.71 | 2.92 | 2.92 | 0 | 0 | 0 | 37.00 | 1.14 | 1.32 | 1.32 | 0 | 0 | 0 |
January 17, 2025 | 2.05 | 2.28 | 2.28 | 0 | 0 | 0 | 38.00 | 1.49 | 1.72 | 1.72 | 0 | 0 | 0 |
January 17, 2025 | 1.52 | 1.74 | 1.74 | 0 | 0 | 0 | 39.00 | 1.97 | 2.22 | 2.22 | 0 | 0 | 0 |
January 17, 2025 | 1.07 | 1.31 | 1.31 | 0 | 2 | 0 | 40.00 | 2.56 | 2.77 | 2.77 | 0 | 0 | 0 |
January 17, 2025 | 0.73 | 0.94 | 0.94 | 0 | 0 | 0 | 41.00 | 3.25 | 3.45 | 3.45 | 0 | 0 | 0 |
January 17, 2025 | 0.48 | 0.68 | 0.68 | 0 | 0 | 0 | 42.00 | 3.95 | 4.20 | 4.20 | 0 | 0 | 0 |
January 17, 2025 | 0.19 | 0.34 | 0.34 | 0 | 0 | 0 | 44.00 | 5.60 | 6.00 | 6.00 | 0 | 0 | 0 |
March 21, 2025 | 13.60 | 14.00 | 14.00 | 0 | 0 | 0 | 25.00 | 0.05 | 0.20 | 0.20 | 0 | 3,000 | 0 |
March 21, 2025 | 8.70 | 9.10 | 9.10 | 0 | 0 | 0 | 30.00 | 0.26 | 0.41 | 0.41 | 0 | 22 | 0 |
March 21, 2025 | 6.85 | 7.25 | 7.25 | 0 | 0 | 0 | 32.00 | 0.43 | 0.58 | 0.58 | 0 | 41 | 0 |
March 21, 2025 | 5.15 | 5.60 | 5.60 | 0 | 3,004 | 0 | 34.00 | 0.68 | 0.87 | 0.87 | 0 | 6,005 | 0 |
March 21, 2025 | 4.35 | 4.70 | 4.70 | 0 | 0 | 0 | 35.00 | 0.87 | 1.10 | 1.10 | 0 | 0 | 0 |
March 21, 2025 | 3.60 | 3.90 | 3.90 | 0 | 2,533 | 0 | 36.00 | 1.14 | 1.32 | 1.32 | 0 | 2,572 | 0 |
March 21, 2025 | 2.33 | 2.58 | 2.58 | 0 | 61 | 0 | 38.00 | 1.83 | 2.05 | 2.05 | 0 | 0 | 0 |
March 21, 2025 | 1.37 | 1.60 | 1.60 | 0 | 9 | 0 | 40.00 | 2.85 | 3.20 | 3.20 | 0 | 0 | 0 |
March 21, 2025 | 0.72 | 0.95 | 0.95 | 0 | 0 | 0 | 42.00 | 4.20 | 4.50 | 4.50 | 0 | 0 | 0 |
March 21, 2025 | 0.34 | 0.54 | 0.54 | 0 | 0 | 0 | 44.00 | 5.75 | 6.10 | 6.10 | 0 | 0 | 0 |
March 21, 2025 | 0.23 | 0.40 | 0.40 | 0 | 0 | 0 | 45.00 | 6.60 | 7.05 | 7.05 | 0 | 0 | 0 |
June 20, 2025 | 8.70 | 9.15 | 9.15 | 0 | 0 | 0 | 30.00 | 0.32 | 0.60 | 0.60 | 0 | 0 | 0 |
June 20, 2025 | 7.00 | 7.50 | 7.50 | 0 | 0 | 0 | 32.00 | 0.53 | 0.85 | 0.85 | 0 | 0 | 0 |
June 20, 2025 | 5.20 | 5.80 | 5.80 | 0 | 0 | 0 | 34.00 | 0.85 | 1.22 | 1.22 | 0 | 0 | 0 |
June 20, 2025 | 4.55 | 5.05 | 5.05 | 0 | 0 | 0 | 35.00 | 1.12 | 1.45 | 1.45 | 0 | 0 | 0 |
June 20, 2025 | 3.80 | 4.25 | 4.25 | 0 | 0 | 0 | 36.00 | 1.43 | 1.75 | 1.75 | -0.28 | 0 | 10 |
June 20, 2025 | 2.59 | 3.05 | 3.05 | 0 | 0 | 0 | 38.00 | 2.16 | 2.50 | 2.50 | 0 | 0 | 0 |
June 20, 2025 | 1.67 | 2.06 | 2.06 | 0 | 4 | 0 | 40.00 | 3.15 | 3.70 | 3.70 | 0 | 0 | 0 |
June 20, 2025 | 0.97 | 1.37 | 1.37 | 0 | 10 | 0 | 42.00 | 4.45 | 4.95 | 4.95 | 0 | 0 | 0 |
June 20, 2025 | 0.52 | 0.87 | 0.87 | 0 | 0 | 0 | 44.00 | 5.80 | 6.50 | 6.50 | 0 | 0 | 0 |
June 20, 2025 | 0.41 | 0.73 | 0.73 | 0 | 0 | 0 | 45.00 | 6.70 | 7.20 | 7.20 | 0 | 0 | 0 |
January 16, 2026 | 14.55 | 15.05 | 15.05 | 0 | 0 | 0 | 24.00 | 0.19 | 0.46 | 0.46 | 0 | 0 | 0 |
January 16, 2026 | 13.55 | 14.15 | 14.15 | 0 | 3 | 0 | 25.00 | 0.25 | 0.52 | 0.52 | 0 | 1,000 | 0 |
January 16, 2026 | 12.55 | 13.15 | 13.15 | 0 | 0 | 0 | 26.00 | 0.34 | 0.56 | 0.56 | 0 | 0 | 0 |
January 16, 2026 | 5.50 | 5.95 | 5.95 | 0 | 0 | 0 | 34.00 | 1.41 | 1.79 | 1.79 | 0 | 0 | 0 |
January 16, 2026 | 4.80 | 5.20 | 5.20 | 0 | 0 | 0 | 35.00 | 1.66 | 2.04 | 2.04 | 0 | 0 | 0 |
January 16, 2026 | 4.20 | 4.55 | 4.55 | 0 | 12 | 0 | 36.00 | 1.98 | 2.38 | 2.38 | 0 | 1,016 | 0 |