UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.86 -0.71 (-0.92%) GOLD FUTURES
2,343.50 -49.40 (-2.06%) DOW
39,289.85 -381.19 (-0.96%) Bitcoin GBP
53,421.00 -1,778.96 (-3.22%)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI260116C00003000 | 2024-05-15 10:29AM EDT | 3.00 | 16.45 | 16.15 | 16.50 | 0.00 | - | 50 | 101 | 80.08% |
| KMI260116C00005000 | 2023-11-01 3:11PM EDT | 5.00 | 11.48 | 11.75 | 14.70 | 0.00 | - | - | 1 | 83.30% |
| KMI260116C00008000 | 2024-02-02 4:41PM EDT | 8.00 | 9.14 | 8.90 | 10.00 | 0.00 | - | 5 | 0 | 0.00% |
| KMI260116C00010000 | 2024-05-15 11:15AM EDT | 10.00 | 9.56 | 9.30 | 9.45 | 0.00 | - | 4 | 10 | 35.94% |
| KMI260116C00013000 | 2024-05-20 3:52PM EDT | 13.00 | 6.95 | 6.35 | 6.85 | 0.00 | - | 2 | 121 | 32.72% |
| KMI260116C00015000 | 2024-05-22 11:30AM EDT | 15.00 | 4.70 | 4.50 | 5.25 | 0.00 | - | 1 | 1,241 | 30.05% |
| KMI260116C00017000 | 2024-05-23 12:03PM EDT | 17.00 | 3.07 | 2.76 | 3.05 | -0.09 | -2.85% | 1 | 15,335 | 18.46% |
| KMI260116C00020000 | 2024-05-22 10:29AM EDT | 20.00 | 1.33 | 1.33 | 1.39 | 0.00 | - | 36 | 4,411 | 17.41% |
| KMI260116C00022000 | 2024-05-22 3:18PM EDT | 22.00 | 0.70 | 0.65 | 0.72 | 0.00 | - | 123 | 3,268 | 16.80% |
| KMI260116C00025000 | 2024-05-23 11:33AM EDT | 25.00 | 0.24 | 0.21 | 0.26 | +0.02 | +9.09% | 10 | 1,495 | 16.85% |
| KMI260116C00027000 | 2024-05-17 10:18AM EDT | 27.00 | 0.24 | 0.09 | 0.17 | 0.00 | - | 1 | 39 | 18.12% |
| KMI260116C00030000 | 2024-05-22 2:13PM EDT | 30.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 1 | 2,885 | 19.83% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI260116P00005000 | 2023-10-31 9:42AM EDT | 5.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| KMI260116P00008000 | 2024-04-23 10:09AM EDT | 8.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 39 | 43.56% |
| KMI260116P00010000 | 2024-04-10 9:50AM EDT | 10.00 | 0.20 | 0.04 | 0.30 | 0.00 | - | 1 | 89 | 38.72% |
| KMI260116P00013000 | 2024-05-20 10:44AM EDT | 13.00 | 0.27 | 0.27 | 0.33 | 0.00 | - | 5 | 180 | 26.42% |
| KMI260116P00015000 | 2024-05-23 12:11PM EDT | 15.00 | 0.55 | 0.52 | 0.58 | +0.04 | +7.84% | 20 | 6,721 | 23.34% |
| KMI260116P00017000 | 2024-05-23 12:12PM EDT | 17.00 | 1.01 | 0.97 | 1.04 | +0.01 | +1.00% | 30 | 2,290 | 21.12% |
| KMI260116P00020000 | 2024-05-21 12:42PM EDT | 20.00 | 2.00 | 2.19 | 2.27 | 0.00 | - | 32 | 1,823 | 18.51% |
| KMI260116P00022000 | 2024-05-20 12:59PM EDT | 22.00 | 3.12 | 3.40 | 6.00 | 0.00 | - | 4 | 729 | 42.94% |
| KMI260116P00025000 | 2024-05-14 2:43PM EDT | 25.00 | 5.65 | 3.75 | 7.15 | 0.00 | - | 1 | 60 | 31.62% |
| KMI260116P00027000 | 2024-05-17 2:33PM EDT | 27.00 | 7.30 | 6.15 | 9.95 | 0.00 | - | 1 | 1 | 44.53% |
| KMI260116P00030000 | 2024-03-13 2:31PM EDT | 30.00 | 12.13 | 11.45 | 13.10 | 0.00 | - | 30 | 0 | 51.69% |
| KMI260116P00035000 | 2024-03-15 9:31AM EDT | 35.00 | 17.42 | 16.80 | 19.45 | 0.00 | - | - | 0 | 59.47% |
© 2024 Yahoo. All rights reserved.