UK markets open in 2 hours 34 minutes
NIKKEI 225
38,132.92 -96.19 (-0.25%) HANG SENG
19,052.14 +88.46 (+0.47%) CRUDE OIL
78.08 -0.18 (-0.23%) GOLD FUTURES
2,362.10 -12.90 (-0.54%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,734.98 +51.24 (+0.11%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KMI240517C00015000 | 2024-04-30 10:27AM EDT | 15.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| KMI240517C00016000 | 2024-04-30 10:52AM EDT | 16.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KMI240517C00017000 | 2024-05-10 11:05AM EDT | 17.00 | 2.04 | 0.00 | 0.00 | +0.72 | +54.55% | 10 | 0 | 0.00% |
| KMI240517C00017500 | 2024-05-10 9:54AM EDT | 17.50 | 1.56 | 0.00 | 0.00 | +0.75 | +92.59% | 1 | 0 | 0.00% |
| KMI240517C00018000 | 2024-05-10 11:05AM EDT | 18.00 | 1.06 | 0.00 | 0.00 | +0.43 | +68.25% | 11 | 0 | 0.00% |
| KMI240517C00018500 | 2024-05-10 3:40PM EDT | 18.50 | 0.59 | 0.00 | 0.00 | +0.38 | +180.95% | 116 | 0 | 0.00% |
| KMI240517C00019000 | 2024-05-10 3:57PM EDT | 19.00 | 0.17 | 0.00 | 0.00 | +0.13 | +325.00% | 680 | 0 | 0.00% |
| KMI240517C00019500 | 2024-05-10 2:35PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| KMI240517C00020000 | 2024-05-10 10:42AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 32 | 0 | 12.50% |
| KMI240517C00020500 | 2024-05-10 9:30AM EDT | 20.50 | 0.01 | - | 0.00 | +0.01 | - | - | - | 12.50% |
| KMI240517C00022000 | 2024-04-25 10:08AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| KMI240517C00023000 | 2024-04-09 9:42AM EDT | 23.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | - | 3 | 95.31% |
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 | 0.00 | -0.01 | -50.00% | 34 | 0 | 50.00% |
| KMI240517P00015500 | 2024-04-26 11:32AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KMI240517P00016000 | 2024-05-07 9:30AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 0 | 50.00% |
| KMI240517P00017000 | 2024-05-08 11:42AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| KMI240517P00017500 | 2024-05-06 9:31AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KMI240517P00018000 | 2024-05-10 3:39PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 880 | 0 | 12.50% |
| KMI240517P00018500 | 2024-05-10 2:02PM EDT | 18.50 | 0.03 | 0.00 | 0.00 | -0.13 | -81.25% | 55 | 0 | 6.25% |
| KMI240517P00019000 | 2024-05-10 3:59PM EDT | 19.00 | 0.09 | 0.00 | 0.00 | -0.42 | -82.35% | 67 | 0 | 1.56% |
| KMI240517P00019500 | 2024-05-10 1:41PM EDT | 19.50 | 0.50 | 0.00 | 0.00 | +0.50 | - | - | - | 0.00% |
| KMI240517P00020000 | 2024-05-10 1:50PM EDT | 20.00 | 0.95 | 0.00 | 0.00 | -0.56 | -37.09% | 2 | 0 | 0.00% |
| KMI240517P00020500 | 2024-05-01 12:24PM EDT | 20.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KMI240517P00028000 | 2024-04-22 10:11AM EDT | 28.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KMI240517P00030000 | 2024-04-22 10:11AM EDT | 30.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.