KEY – Keyera Corp.
Last update: April 24, 2024 at 5:23 p.m. (Real-time)
- Last price: 35.560
- Net change: -0.180
- Bid price: 35.470
- Ask price: 35.680
- 30-day historical volatility: 14.66%
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: 31,298
Volume: 16
|
Open interest: 22,913
Volume: 339
|
||||||||||||
May 17, 2024 | 9.15 | 10.05 | 10.05 | 0 | 6 | 0 | 26.00 | 0.04 | 0.34 | 0.34 | 0 | 0 | 16 |
May 17, 2024 | 7.15 | 8.20 | 8.20 | 0 | 0 | 0 | 28.00 | 0.05 | 0.31 | 0.31 | -0.02 | 400 | 47 |
May 17, 2024 | 6.15 | 7.10 | 7.10 | 0 | 0 | 0 | 29.00 | 0.06 | 0.33 | 0.33 | 0.01 | 0 | 48 |
May 17, 2024 | 5.50 | 6.10 | 6.10 | 0 | 0 | 0 | 30.00 | 0 | 0.33 | 0.33 | 0 | 50 | 0 |
May 17, 2024 | 4.60 | 5.05 | 5.05 | 0 | 0 | 0 | 31.00 | 0.01 | 0.17 | 0.17 | 0 | 0 | 0 |
May 17, 2024 | 3.60 | 4.05 | 4.05 | 0 | 0 | 0 | 32.00 | 0.04 | 0.14 | 0.14 | 0 | 142 | 0 |
May 17, 2024 | 2.65 | 2.99 | 2.99 | 0 | 51 | 0 | 33.00 | 0.09 | 0.16 | 0.16 | -0.04 | 10 | 6 |
May 17, 2024 | 1.77 | 2.05 | 2.05 | 0 | 348 | 0 | 34.00 | 0.15 | 0.29 | 0.29 | 0 | 46 | 0 |
May 17, 2024 | 0.95 | 1.21 | 1.21 | 0 | 317 | 0 | 35.00 | 0.29 | 0.49 | 0.49 | 0 | 56 | 0 |
May 17, 2024 | 0.35 | 0.56 | 0.56 | 0 | 2,017 | 0 | 36.00 | 0.71 | 0.91 | 0.91 | 0 | 0 | 0 |
May 17, 2024 | 0.08 | 0.22 | 0.22 | 0.05 | 58 | 10 | 37.00 | 1.30 | 1.59 | 1.59 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.11 | 0.11 | 0 | 10 | 0 | 38.00 | 2.17 | 2.57 | 2.57 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.14 | 0.14 | 0 | 0 | 0 | 39.00 | 3.10 | 3.75 | 3.75 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 40.00 | 4.15 | 4.55 | 4.55 | 0 | 0 | 0 |
June 21, 2024 | 10.65 | 11.10 | 11.10 | 0 | 0 | 0 | 25.00 | 0 | 0.29 | 0.29 | 0 | 0 | 0 |
June 21, 2024 | 9.70 | 10.00 | 10.00 | 0 | 0 | 0 | 26.00 | 0 | 0.29 | 0.29 | 0 | 0 | 100 |
June 21, 2024 | 7.25 | 8.10 | 8.10 | 0 | 0 | 0 | 28.00 | 0.03 | 0.30 | 0.30 | -0.01 | 7 | 22 |
June 21, 2024 | 6.25 | 6.95 | 6.95 | 0 | 0 | 0 | 29.00 | 0.01 | 0.13 | 0.13 | 0 | 1 | 0 |
June 21, 2024 | 5.65 | 6.00 | 6.00 | 0 | 0 | 0 | 30.00 | 0.01 | 0.15 | 0.15 | 0 | 255 | 50 |
June 21, 2024 | 4.70 | 5.00 | 5.00 | 0 | 0 | 0 | 31.00 | 0.05 | 0.17 | 0.17 | 0 | 11 | 0 |
June 21, 2024 | 3.70 | 3.95 | 3.95 | 0 | 3,083 | 0 | 32.00 | 0.13 | 0.19 | 0.19 | 0 | 3,017 | 0 |
June 21, 2024 | 2.75 | 3.10 | 3.10 | 0 | 59 | 0 | 33.00 | 0.22 | 0.28 | 0.28 | 0 | 18 | 0 |
June 21, 2024 | 1.96 | 2.20 | 2.20 | 0 | 1,142 | 0 | 34.00 | 0.37 | 0.50 | 0.50 | 0 | 1,041 | 0 |
June 21, 2024 | 1.17 | 1.36 | 1.36 | 0 | 161 | 0 | 35.00 | 0.65 | 0.83 | 0.83 | 0.04 | 10 | 50 |
June 21, 2024 | 0.62 | 0.84 | 0.84 | -0.17 | 63 | 2 | 36.00 | 1.13 | 1.30 | 1.30 | 0 | 10 | 0 |
June 21, 2024 | 0.24 | 0.39 | 0.39 | 0 | 62 | 0 | 37.00 | 1.70 | 2.03 | 2.03 | 0 | 0 | 0 |
June 21, 2024 | 0.08 | 0.19 | 0.19 | 0 | 1 | 0 | 38.00 | 2.48 | 2.87 | 2.87 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.17 | 0.17 | 0 | 0 | 0 | 39.00 | 3.35 | 3.90 | 3.90 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.07 | 0.07 | 0 | 10 | 0 | 40.00 | 4.40 | 4.80 | 4.80 | 0 | 0 | 0 |
July 19, 2024 | 9.55 | 10.00 | 10.00 | 0 | 0 | 0 | 26.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
July 19, 2024 | 7.55 | 8.00 | 8.00 | 0 | 0 | 0 | 28.00 | 0 | 0.07 | 0.07 | 0 | 0 | 0 |
July 19, 2024 | 6.55 | 7.00 | 7.00 | 0 | 0 | 0 | 29.00 | 0.01 | 0.17 | 0.17 | 0 | 1 | 0 |
July 19, 2024 | 5.60 | 6.10 | 6.10 | 0 | 0 | 0 | 30.00 | 0.06 | 0.20 | 0.20 | 0 | 0 | 0 |
July 19, 2024 | 4.60 | 5.00 | 5.00 | 0 | 0 | 0 | 31.00 | 0.12 | 0.23 | 0.23 | 0 | 0 | 0 |
July 19, 2024 | 3.65 | 3.95 | 3.95 | 0 | 0 | 0 | 32.00 | 0.16 | 0.26 | 0.26 | 0 | 10 | 0 |
July 19, 2024 | 2.87 | 3.10 | 3.10 | 0 | 0 | 0 | 33.00 | 0.28 | 0.38 | 0.38 | 0 | 0 | 0 |
July 19, 2024 | 2.01 | 2.29 | 2.29 | 0 | 167 | 0 | 34.00 | 0.46 | 0.55 | 0.55 | 0 | 0 | 0 |
July 19, 2024 | 1.27 | 1.47 | 1.47 | 0 | 30 | 0 | 35.00 | 0.76 | 0.86 | 0.86 | 0 | 0 | 0 |
July 19, 2024 | 0.70 | 0.89 | 0.89 | 0 | 190 | 0 | 36.00 | 1.24 | 1.42 | 1.42 | 0 | 0 | 0 |
July 19, 2024 | 0.33 | 0.50 | 0.50 | 0 | 0 | 0 | 37.00 | 1.91 | 2.12 | 2.12 | 0 | 0 | 0 |
July 19, 2024 | 0.14 | 0.28 | 0.28 | 0 | 0 | 0 | 38.00 | 2.60 | 2.90 | 2.90 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.24 | 0.24 | 0 | 0 | 0 | 39.00 | 3.35 | 3.90 | 3.90 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.12 | 0.12 | 0 | 0 | 0 | 40.00 | 4.40 | 4.85 | 4.85 | 0 | 0 | 0 |
August 16, 2024 | 7.55 | 7.85 | 7.85 | 0 | 0 | 0 | 28.00 | 0.01 | 0.15 | 0.15 | 0 | 1 | 0 |
August 16, 2024 | 6.55 | 6.85 | 6.85 | 0 | 0 | 0 | 29.00 | 0.03 | 0.17 | 0.17 | 0 | 0 | 0 |
August 16, 2024 | 5.60 | 5.90 | 5.90 | 0 | 0 | 0 | 30.00 | 0.11 | 0.20 | 0.20 | 0 | 0 | 0 |
August 16, 2024 | 4.65 | 4.95 | 4.95 | 0 | 0 | 0 | 31.00 | 0.15 | 0.26 | 0.26 | 0 | 0 | 0 |
August 16, 2024 | 3.70 | 4.05 | 4.05 | 0 | 0 | 0 | 32.00 | 0.24 | 0.34 | 0.34 | 0 | 1 | 0 |
August 16, 2024 | 2.93 | 3.15 | 3.15 | 0 | 0 | 0 | 33.00 | 0.37 | 0.48 | 0.48 | 0 | 0 | 0 |
August 16, 2024 | 2.14 | 2.36 | 2.36 | 0 | 22 | 0 | 34.00 | 0.57 | 0.68 | 0.68 | 0 | 0 | 0 |
August 16, 2024 | 1.44 | 1.64 | 1.64 | 0 | 25 | 0 | 35.00 | 0.89 | 1.04 | 1.04 | 0 | 0 | 0 |
August 16, 2024 | 0.90 | 1.08 | 1.08 | 0 | 53 | 0 | 36.00 | 1.36 | 1.51 | 1.51 | 0 | 0 | 0 |
August 16, 2024 | 0.50 | 0.68 | 0.68 | 0 | 89 | 0 | 37.00 | 2.01 | 2.19 | 2.19 | 0 | 0 | 0 |
August 16, 2024 | 0.25 | 0.41 | 0.41 | 0 | 0 | 0 | 38.00 | 2.64 | 2.97 | 2.97 | 0 | 0 | 0 |
August 16, 2024 | 0.01 | 0.26 | 0.26 | 0 | 0 | 0 | 39.00 | 3.40 | 3.85 | 3.85 | 0 | 0 | 0 |
August 16, 2024 | 0.04 | 0.16 | 0.16 | 0 | 0 | 0 | 40.00 | 4.40 | 4.75 | 4.75 | 0 | 0 | 0 |
September 20, 2024 | 10.55 | 10.95 | 10.95 | 0 | 0 | 0 | 25.00 | 0 | 0.08 | 0.08 | 0 | 32 | 0 |
September 20, 2024 | 9.55 | 9.90 | 9.90 | 0 | 0 | 0 | 26.00 | 0 | 0.13 | 0.13 | 0 | 10 | 0 |
September 20, 2024 | 7.55 | 7.85 | 7.85 | 0 | 5 | 0 | 28.00 | 0.02 | 0.15 | 0.15 | 0 | 20 | 0 |
September 20, 2024 | 5.60 | 5.95 | 5.95 | 0 | 1 | 0 | 30.00 | 0.16 | 0.27 | 0.27 | 0 | 37 | 0 |
September 20, 2024 | 4.65 | 5.05 | 5.05 | 0 | 0 | 0 | 31.00 | 0.24 | 0.38 | 0.38 | 0 | 0 | 0 |
September 20, 2024 | 3.85 | 4.15 | 4.15 | 0 | 7,033 | 0 | 32.00 | 0.35 | 0.51 | 0.51 | 0 | 7,020 | 0 |
September 20, 2024 | 3.00 | 3.35 | 3.35 | 0 | 0 | 0 | 33.00 | 0.51 | 0.69 | 0.69 | 0 | 0 | 0 |
September 20, 2024 | 2.27 | 2.49 | 2.49 | 0 | 63 | 0 | 34.00 | 0.76 | 0.95 | 0.95 | 0 | 0 | 0 |
September 20, 2024 | 1.60 | 1.81 | 1.81 | 0 | 5,141 | 0 | 35.00 | 1.11 | 1.30 | 1.30 | 0 | 5 | 0 |
September 20, 2024 | 1.03 | 1.27 | 1.27 | 0 | 46 | 0 | 36.00 | 1.60 | 1.82 | 1.82 | 0 | 0 | 0 |
September 20, 2024 | 0.63 | 0.83 | 0.83 | 0 | 11 | 0 | 37.00 | 2.21 | 2.44 | 2.44 | 0 | 0 | 0 |
September 20, 2024 | 0.36 | 0.53 | 0.53 | 0 | 0 | 0 | 38.00 | 2.81 | 3.20 | 3.20 | 0 | 0 | 0 |
September 20, 2024 | 0.10 | 0.41 | 0.41 | 0 | 0 | 0 | 39.00 | 3.60 | 4.05 | 4.05 | 0 | 0 | 0 |
September 20, 2024 | 0.07 | 0.23 | 0.23 | 0 | 11 | 0 | 40.00 | 4.45 | 4.90 | 4.90 | 0 | 0 | 0 |
October 18, 2024 | 5.60 | 5.95 | 5.95 | 0 | 0 | 0 | 30.00 | 0.19 | 0.36 | 0.36 | 0 | 0 | 0 |
October 18, 2024 | 3.85 | 4.20 | 4.20 | -0.40 | 3 | 2 | 32.00 | 0.41 | 0.59 | 0.59 | 0 | 0 | 0 |
October 18, 2024 | 3.05 | 3.50 | 3.50 | 0 | 0 | 0 | 33.00 | 0.60 | 0.80 | 0.80 | 0 | 0 | 0 |
October 18, 2024 | 2.33 | 2.58 | 2.58 | 0 | 0 | 0 | 34.00 | 0.86 | 1.08 | 1.08 | 0 | 0 | 0 |
October 18, 2024 | 1.67 | 1.91 | 1.91 | 0 | 0 | 0 | 35.00 | 1.22 | 1.46 | 1.46 | 0 | 0 | 0 |
October 18, 2024 | 1.13 | 1.38 | 1.38 | 0 | 0 | 0 | 36.00 | 1.70 | 1.94 | 1.94 | 0 | 0 | 0 |
October 18, 2024 | 0.72 | 0.96 | 0.96 | 0 | 0 | 0 | 37.00 | 2.30 | 2.54 | 2.54 | 0 | 0 | 0 |
October 18, 2024 | 0.43 | 0.63 | 0.63 | 0 | 0 | 0 | 38.00 | 2.98 | 3.30 | 3.30 | 0 | 0 | 0 |
October 18, 2024 | 0.12 | 0.49 | 0.49 | 0 | 0 | 0 | 39.00 | 3.65 | 4.10 | 4.10 | 0 | 0 | 0 |
October 18, 2024 | 0.12 | 0.27 | 0.27 | 0 | 0 | 0 | 40.00 | 4.50 | 4.95 | 4.95 | 0 | 0 | 0 |
December 20, 2024 | 10.50 | 10.85 | 10.85 | 0 | 0 | 0 | 25.00 | 0.01 | 0.19 | 0.19 | 0 | 5 | 0 |
December 20, 2024 | 7.50 | 7.90 | 7.90 | 0 | 0 | 0 | 28.00 | 0.15 | 0.32 | 0.32 | 0 | 22 | 0 |
December 20, 2024 | 5.65 | 6.05 | 6.05 | 0 | 3 | 0 | 30.00 | 0.32 | 0.48 | 0.48 | 0 | 42 | 0 |
December 20, 2024 | 3.95 | 4.35 | 4.35 | 0 | 5,124 | 0 | 32.00 | 0.59 | 0.84 | 0.84 | 0 | 5,118 | 0 |
December 20, 2024 | 2.46 | 2.84 | 2.84 | 0 | 68 | 0 | 34.00 | 1.10 | 1.40 | 1.40 | 0 | 0 | 0 |
December 20, 2024 | 1.40 | 1.72 | 1.72 | -0.30 | 205 | 2 | 36.00 | 2.00 | 2.28 | 2.28 | 0 | 2 | 0 |
December 20, 2024 | 0.61 | 0.90 | 0.90 | 0 | 87 | 0 | 38.00 | 3.20 | 3.60 | 3.60 | 0 | 0 | 0 |
December 20, 2024 | 0.20 | 0.47 | 0.47 | 0 | 0 | 0 | 40.00 | 4.70 | 5.15 | 5.15 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.11 | 0.11 | 0 | 0 | 0 | 45.00 | 9.30 | 9.70 | 9.70 | 0 | 0 | 0 |
March 21, 2025 | 10.45 | 10.85 | 10.85 | 0 | 0 | 0 | 25.00 | 0.01 | 0.23 | 0.23 | 0 | 0 | 0 |
March 21, 2025 | 5.65 | 6.10 | 6.10 | 0 | 0 | 0 | 30.00 | 0.40 | 0.68 | 0.68 | 0 | 0 | 0 |
March 21, 2025 | 4.00 | 4.65 | 4.65 | 0 | 0 | 0 | 32.00 | 0.80 | 1.10 | 1.10 | 0 | 13 | 0 |
March 21, 2025 | 2.65 | 3.20 | 3.20 | 0 | 3,000 | 0 | 34.00 | 1.50 | 1.75 | 1.75 | 0 | 3,000 | 0 |
March 21, 2025 | 1.61 | 2.02 | 2.02 | 0 | 2,510 | 0 | 36.00 | 2.30 | 2.68 | 2.68 | 0 | 2,500 | 0 |
March 21, 2025 | 0.90 | 1.25 | 1.25 | 0 | 22 | 0 | 38.00 | 3.50 | 3.95 | 3.95 | 0 | 0 | 0 |
March 21, 2025 | 0.40 | 0.72 | 0.72 | 0 | 1 | 0 | 40.00 | 4.90 | 5.45 | 5.45 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0.20 | 0.20 | 0 | 0 | 0 | 45.00 | 9.30 | 9.75 | 9.75 | 0 | 0 | 0 |