Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240816C00015000 | 2024-06-05 2:55PM EDT | 15.00 | 4.90 | 4.65 | 4.75 | 0.00 | - | 1 | 1 | 49.81% |
| KMI240816C00016000 | 2024-06-05 1:53PM EDT | 16.00 | 3.75 | 3.60 | 3.80 | 0.00 | - | 2 | 2 | 43.75% |
| KMI240816C00017000 | 2024-06-05 3:01PM EDT | 17.00 | 2.84 | 2.61 | 2.84 | 0.00 | - | - | 1 | 36.23% |
| KMI240816C00018000 | 2024-06-12 10:30AM EDT | 18.00 | 2.08 | 1.65 | 1.81 | 0.00 | - | 2 | 34 | 24.81% |
| KMI240816C00019000 | 2024-06-14 1:47PM EDT | 19.00 | 0.98 | 0.90 | 0.94 | -0.04 | -3.92% | 2 | 135 | 18.90% |
| KMI240816C00020000 | 2024-06-14 3:20PM EDT | 20.00 | 0.34 | 0.32 | 0.35 | -0.07 | -17.07% | 4 | 1,414 | 16.31% |
| KMI240816C00021000 | 2024-06-14 12:52PM EDT | 21.00 | 0.10 | 0.07 | 0.18 | -0.01 | -9.09% | 8 | 904 | 19.73% |
| KMI240816C00022000 | 2024-06-12 9:43AM EDT | 22.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 25 | 178 | 18.16% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240816P00011000 | 2024-05-31 2:39PM EDT | 11.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 20 | 50 | 105.08% |
| KMI240816P00015000 | 2024-05-15 1:51PM EDT | 15.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| KMI240816P00016000 | 2024-05-15 12:11PM EDT | 16.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | - | 20 | 62.11% |
| KMI240816P00017000 | 2024-06-04 10:47AM EDT | 17.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 41 | 50 | 25.59% |
| KMI240816P00018000 | 2024-06-13 10:17AM EDT | 18.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 1 | 688 | 19.92% |
| KMI240816P00019000 | 2024-06-14 11:29AM EDT | 19.00 | 0.32 | 0.31 | 0.34 | +0.11 | +52.38% | 16 | 1,223 | 18.56% |
| KMI240816P00020000 | 2024-06-14 1:05PM EDT | 20.00 | 0.76 | 0.60 | 0.84 | +0.17 | +28.81% | 1 | 324 | 18.85% |
| KMI240816P00023000 | 2024-05-29 1:45PM EDT | 23.00 | 4.48 | 2.59 | 3.70 | 0.00 | - | 4 | 4 | 39.26% |
© 2024 Yahoo. All rights reserved.