Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510C00015500 | 2024-04-22 3:25PM EDT | 15.50 | 3.35 | 2.89 | 4.00 | 0.00 | - | - | 0 | 162.50% |
| KMI240510C00016500 | 2024-05-03 3:10PM EDT | 16.50 | 2.04 | 1.95 | 2.21 | +0.59 | +40.69% | 2 | 0 | 85.94% |
| KMI240510C00017000 | 2024-05-01 10:10AM EDT | 17.00 | 1.37 | 1.43 | 1.74 | 0.00 | - | 12 | 12 | 75.78% |
| KMI240510C00017500 | 2024-04-26 3:41PM EDT | 17.50 | 1.19 | 0.87 | 1.29 | 0.00 | - | 5,037 | 0 | 66.41% |
| KMI240510C00018000 | 2024-05-03 10:56AM EDT | 18.00 | 0.47 | 0.55 | 0.98 | +0.03 | +6.82% | 4 | 42 | 70.12% |
| KMI240510C00018500 | 2024-05-03 3:34PM EDT | 18.50 | 0.18 | 0.17 | 0.20 | +0.01 | +5.88% | 178 | 763 | 17.19% |
| KMI240510C00019000 | 2024-05-03 3:44PM EDT | 19.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 24 | 872 | 16.80% |
| KMI240510C00019500 | 2024-04-30 10:09AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 149 | 22.66% |
| KMI240510C00020000 | 2024-04-04 11:30AM EDT | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 31.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510P00015000 | 2024-04-01 2:22PM EDT | 15.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 4 | 78.13% |
| KMI240510P00016000 | 2024-04-24 3:12PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,958 | 53.13% |
| KMI240510P00016500 | 2024-04-24 2:56PM EDT | 16.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 5 | 17 | 108.20% |
| KMI240510P00017000 | 2024-04-26 12:15PM EDT | 17.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 16 | 66 | 64.06% |
| KMI240510P00017500 | 2024-04-30 2:38PM EDT | 17.50 | 0.02 | 0.00 | 0.47 | 0.00 | - | 35 | 589 | 68.36% |
| KMI240510P00018000 | 2024-05-03 2:17PM EDT | 18.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 14 | 533 | 23.05% |
| KMI240510P00018500 | 2024-05-03 3:54PM EDT | 18.50 | 0.10 | 0.09 | 0.12 | -0.04 | -28.57% | 157 | 210 | 16.02% |
| KMI240510P00019000 | 2024-05-03 11:14AM EDT | 19.00 | 0.56 | 0.29 | 0.47 | -0.29 | -34.12% | 2 | 2 | 18.56% |
© 2024 Yahoo. All rights reserved.