Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240517C00014000 | 2024-04-17 3:43PM EDT | 14.00 | 3.83 | 4.95 | 6.00 | 0.00 | - | - | 1 | 219.14% |
| KMI240517C00015000 | 2024-04-30 10:27AM EDT | 15.00 | 3.46 | 3.15 | 5.00 | 0.00 | - | 18 | 38 | 261.33% |
| KMI240517C00016000 | 2024-04-30 10:52AM EDT | 16.00 | 2.53 | 2.62 | 4.00 | 0.00 | - | 15 | 54 | 122.66% |
| KMI240517C00017000 | 2024-05-10 11:05AM EDT | 17.00 | 2.04 | 1.75 | 2.42 | +0.21 | +11.48% | 10 | 20 | 108.01% |
| KMI240517C00017500 | 2024-05-10 9:54AM EDT | 17.50 | 1.56 | 1.45 | 1.73 | +0.75 | +92.59% | 1 | 1 | 65.23% |
| KMI240517C00018000 | 2024-05-10 11:05AM EDT | 18.00 | 1.06 | 0.79 | 1.15 | +0.11 | +11.58% | 11 | 185 | 38.67% |
| KMI240517C00018500 | 2024-05-10 3:40PM EDT | 18.50 | 0.59 | 0.56 | 0.73 | +0.08 | +15.69% | 116 | 1,174 | 35.55% |
| KMI240517C00019000 | 2024-05-10 3:56PM EDT | 19.00 | 0.17 | 0.17 | 0.18 | +0.01 | +6.25% | 680 | 16,032 | 12.89% |
| KMI240517C00019500 | 2024-05-10 2:35PM EDT | 19.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 207 | 2,101 | 14.84% |
| KMI240517C00020000 | 2024-05-10 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 32 | 199 | 29.69% |
| KMI240517C00022000 | 2024-04-25 10:08AM EDT | 22.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 35 | 66 | 79.69% |
| KMI240517C00023000 | 2024-04-09 9:42AM EDT | 23.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | - | 3 | 80.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240517P00015000 | 2024-05-07 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 57 | 79.69% |
| KMI240517P00015500 | 2024-04-26 11:32AM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 70.31% |
| KMI240517P00016000 | 2024-05-07 9:30AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,625 | 56.25% |
| KMI240517P00017000 | 2024-05-08 11:42AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,260 | 48.44% |
| KMI240517P00017500 | 2024-05-06 9:31AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 120 | 32.81% |
| KMI240517P00018000 | 2024-05-10 3:39PM EDT | 18.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 880 | 5,938 | 30.47% |
| KMI240517P00018500 | 2024-05-10 2:02PM EDT | 18.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 55 | 3,809 | 19.14% |
| KMI240517P00019000 | 2024-05-10 3:59PM EDT | 19.00 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 67 | 324 | 13.87% |
| KMI240517P00020000 | 2024-05-06 10:40AM EDT | 20.00 | 0.95 | 0.61 | 1.21 | -0.35 | -26.92% | 2 | 5 | 60.16% |
| KMI240517P00020500 | 2024-05-01 12:24PM EDT | 20.50 | 2.33 | 1.11 | 1.58 | 0.00 | - | - | 0 | 57.81% |
| KMI240517P00028000 | 2024-04-22 10:11AM EDT | 28.00 | 9.60 | 8.10 | 9.80 | 0.00 | - | - | 0 | 134.38% |
| KMI240517P00030000 | 2024-04-22 10:11AM EDT | 30.00 | 11.60 | 10.05 | 11.85 | 0.00 | - | - | 0 | 153.13% |
© 2024 Yahoo. All rights reserved.