Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240531C00015000 | 2024-04-18 9:57AM EDT | 15.00 | 3.14 | 4.55 | 5.70 | 0.00 | - | - | 8 | 220.12% |
| KMI240531C00017000 | 2024-05-23 10:30AM EDT | 17.00 | 2.26 | 2.29 | 2.41 | +0.46 | +25.56% | 10 | 27 | 60.55% |
| KMI240531C00017500 | 2024-04-26 9:30AM EDT | 17.50 | 1.37 | 1.70 | 1.93 | 0.00 | - | 9 | 0 | 53.91% |
| KMI240531C00018000 | 2024-05-10 1:58PM EDT | 18.00 | 1.10 | 1.27 | 1.39 | 0.00 | - | 2 | 7 | 35.94% |
| KMI240531C00018500 | 2024-05-23 10:13AM EDT | 18.50 | 0.86 | 0.77 | 0.89 | -0.37 | -32.46% | 9 | 623 | 25.39% |
| KMI240531C00019000 | 2024-05-22 2:44PM EDT | 19.00 | 0.39 | 0.36 | 0.41 | 0.00 | - | 93 | 6,757 | 16.21% |
| KMI240531C00019500 | 2024-05-23 9:43AM EDT | 19.50 | 0.07 | 0.07 | 0.10 | -0.06 | -46.15% | 6 | 1,598 | 13.87% |
| KMI240531C00020000 | 2024-05-23 10:11AM EDT | 20.00 | 0.01 | 0.01 | 0.11 | -0.02 | -66.67% | 250 | 741 | 27.93% |
| KMI240531C00020500 | 2024-05-22 9:32AM EDT | 20.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 6 | 95 | 44.73% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240531P00015000 | 2024-04-18 11:27AM EDT | 15.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | - | 32 | 146.48% |
| KMI240531P00015500 | 2024-04-18 11:59AM EDT | 15.50 | 0.03 | 0.00 | 0.53 | 0.00 | - | - | 0 | 132.62% |
| KMI240531P00016000 | 2024-05-07 9:30AM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 29 | 57.81% |
| KMI240531P00016500 | 2024-05-14 12:27PM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 26 | 54.69% |
| KMI240531P00017000 | 2024-05-22 12:17PM EDT | 17.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 26 | 122 | 105.66% |
| KMI240531P00017500 | 2024-05-22 2:19PM EDT | 17.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 20 | 42 | 43.75% |
| KMI240531P00018000 | 2024-05-09 12:53PM EDT | 18.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 14 | 347 | 45.51% |
| KMI240531P00018500 | 2024-05-22 11:53AM EDT | 18.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 660 | 21.88% |
| KMI240531P00019000 | 2024-05-22 2:53PM EDT | 19.00 | 0.07 | 0.04 | 0.06 | +0.01 | +16.67% | 1 | 590 | 15.04% |
| KMI240531P00019500 | 2024-05-23 10:45AM EDT | 19.50 | 0.29 | 0.23 | 0.26 | +0.04 | +16.00% | 47 | 140 | 13.87% |
| KMI240531P00020000 | 2024-05-22 11:49AM EDT | 20.00 | 0.60 | 0.63 | 0.73 | 0.00 | - | 12 | 27 | 23.24% |
© 2024 Yahoo. All rights reserved.