Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240920C00011000 | 2024-04-30 3:09PM EDT | 11.00 | 7.48 | 8.05 | 8.15 | 0.00 | - | 1 | 1 | 0.00% |
| KMI240920C00014000 | 2024-03-06 2:27PM EDT | 14.00 | 4.00 | 2.91 | 6.00 | 0.00 | - | 2 | 2 | 52.93% |
| KMI240920C00015000 | 2024-05-16 9:30AM EDT | 15.00 | 4.60 | 4.65 | 4.80 | 0.00 | - | 1 | 21 | 0.00% |
| KMI240920C00016000 | 2024-06-21 3:16PM EDT | 16.00 | 3.82 | 3.80 | 3.90 | 0.00 | - | 400 | 528 | 29.69% |
| KMI240920C00017000 | 2024-06-17 10:10AM EDT | 17.00 | 2.85 | 2.51 | 3.50 | 0.00 | - | 1 | 2,399 | 48.24% |
| KMI240920C00018000 | 2024-06-21 2:17PM EDT | 18.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 7 | 7,454 | 0.00% |
| KMI240920C00019000 | 2024-06-21 2:29PM EDT | 19.00 | 1.03 | 1.02 | 1.27 | 0.00 | - | 41 | 9,352 | 20.85% |
| KMI240920C00020000 | 2024-06-21 3:51PM EDT | 20.00 | 0.46 | 0.46 | 0.51 | 0.00 | - | 408 | 16,563 | 15.24% |
| KMI240920C00021000 | 2024-06-24 9:30AM EDT | 21.00 | 0.15 | 0.16 | 0.19 | -0.01 | -6.25% | 12 | 2,401 | 15.14% |
| KMI240920C00022000 | 2024-06-21 10:52AM EDT | 22.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 27 | 615 | 16.50% |
| KMI240920C00023000 | 2024-05-22 1:54PM EDT | 23.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 19.14% |
| KMI240920C00025000 | 2024-02-29 10:30AM EDT | 25.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 2 | 33.30% |
| KMI240920C00030000 | 2024-05-23 2:04PM EDT | 30.00 | 0.08 | 0.00 | 0.33 | 0.00 | - | 10 | 411 | 53.91% |
| KMI240920C00035000 | 2024-06-20 9:30AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240920P00010000 | 2024-06-20 9:55AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 25.00% |
| KMI240920P00011000 | 2024-02-23 12:56PM EDT | 11.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 58 | 112 | 67.38% |
| KMI240920P00012000 | 2024-06-10 1:28PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 25.00% |
| KMI240920P00013000 | 2024-06-20 2:40PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 25.00% |
| KMI240920P00014000 | 2024-04-30 10:51AM EDT | 14.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 273 | 45.70% |
| KMI240920P00015000 | 2024-05-15 1:13PM EDT | 15.00 | 0.01 | 0.01 | 0.27 | 0.00 | - | 7 | 485 | 49.71% |
| KMI240920P00016000 | 2024-06-21 2:04PM EDT | 16.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 2,376 | 12.50% |
| KMI240920P00017000 | 2024-06-20 10:20AM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 2,163 | 6.25% |
| KMI240920P00018000 | 2024-06-21 1:22PM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 3,794 | 6.25% |
| KMI240920P00019000 | 2024-06-21 3:55PM EDT | 19.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 386 | 6,192 | 17.82% |
| KMI240920P00020000 | 2024-06-21 2:06PM EDT | 20.00 | 0.85 | 0.60 | 0.78 | 0.00 | - | 17 | 1,756 | 17.43% |
| KMI240920P00022000 | 2024-04-01 10:19AM EDT | 22.00 | 3.85 | 3.75 | 3.95 | 0.00 | - | - | 2 | 63.77% |
© 2024 Yahoo. All rights reserved.