UK markets open in 5 hours 46 minutes
NIKKEI 225
38,270.24 +67.87 (+0.18%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.35 +0.36 (+0.46%) GOLD FUTURES
2,316.50 -5.80 (-0.25%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,211.77 -934.50 (-1.86%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510C00015500 | 2024-04-22 3:25PM EDT | 15.50 | 3.35 | 3.00 | 3.40 | 0.00 | - | - | 0 | 189.06% |
| KMI240510C00016500 | 2024-05-03 3:10PM EDT | 16.50 | 2.04 | 2.09 | 2.40 | 0.00 | - | 2 | 1 | 139.84% |
| KMI240510C00017000 | 2024-05-01 10:10AM EDT | 17.00 | 1.37 | 1.35 | 1.90 | 0.00 | - | 12 | 12 | 115.63% |
| KMI240510C00017500 | 2024-04-26 3:41PM EDT | 17.50 | 1.19 | 1.02 | 1.37 | 0.00 | - | 5,037 | 0 | 80.47% |
| KMI240510C00018000 | 2024-05-08 1:28PM EDT | 18.00 | 0.87 | 0.05 | 0.89 | +0.03 | +3.57% | 6 | 42 | 63.28% |
| KMI240510C00018500 | 2024-05-08 3:31PM EDT | 18.50 | 0.34 | 0.30 | 0.36 | +0.04 | +13.33% | 159 | 568 | 28.91% |
| KMI240510C00019000 | 2024-05-08 3:59PM EDT | 19.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 220 | 907 | 17.19% |
| KMI240510C00019500 | 2024-05-06 9:30AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 159 | 30.47% |
| KMI240510C00020000 | 2024-05-07 9:30AM EDT | 20.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 56.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510P00015000 | 2024-04-01 2:22PM EDT | 15.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 4 | 143.75% |
| KMI240510P00016000 | 2024-04-24 3:12PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,958 | 93.75% |
| KMI240510P00016500 | 2024-04-24 2:56PM EDT | 16.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 5 | 17 | 198.83% |
| KMI240510P00017000 | 2024-04-26 12:15PM EDT | 17.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 16 | 66 | 123.44% |
| KMI240510P00017500 | 2024-05-08 11:44AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 579 | 53.13% |
| KMI240510P00018000 | 2024-05-06 2:29PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 536 | 35.94% |
| KMI240510P00018500 | 2024-05-08 1:46PM EDT | 18.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 796 | 20.31% |
| KMI240510P00019000 | 2024-05-08 12:11PM EDT | 19.00 | 0.17 | 0.18 | 0.24 | -0.08 | -32.00% | 23 | 207 | 21.88% |
| KMI240510P00023000 | 2024-04-30 1:55PM EDT | 23.00 | 4.60 | 3.25 | 4.25 | 0.00 | - | - | 0 | 169.53% |
© 2024 Yahoo. All rights reserved.