Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240524C00015000 | 2024-04-16 1:05PM EDT | 15.00 | 2.71 | 3.80 | 5.65 | 0.00 | - | - | 8 | 356.25% |
| KMI240524C00016000 | 2024-04-26 10:39AM EDT | 16.00 | 2.58 | 3.20 | 4.00 | 0.00 | - | 1 | 0 | 254.69% |
| KMI240524C00017000 | 2024-04-30 12:43PM EDT | 17.00 | 1.54 | 2.19 | 3.65 | 0.00 | - | 7 | 7 | 275.78% |
| KMI240524C00017500 | 2024-05-17 2:44PM EDT | 17.50 | 2.25 | 1.67 | 2.80 | 0.00 | - | 2 | 2 | 200.39% |
| KMI240524C00018000 | 2024-05-22 10:13AM EDT | 18.00 | 1.41 | 1.19 | 1.83 | 0.00 | - | 1 | 12 | 116.41% |
| KMI240524C00018500 | 2024-05-23 10:30AM EDT | 18.50 | 0.76 | 0.80 | 0.97 | -0.18 | -19.15% | 32 | 357 | 56.25% |
| KMI240524C00019000 | 2024-05-23 9:37AM EDT | 19.00 | 0.33 | 0.34 | 0.38 | -0.09 | -21.43% | 2 | 1,790 | 30.08% |
| KMI240524C00019500 | 2024-05-23 10:33AM EDT | 19.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 131 | 247 | 18.36% |
| KMI240524C00020000 | 2024-05-22 3:11PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 1,201 | 29.69% |
| KMI240524C00020500 | 2024-05-21 9:30AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 45.31% |
| KMI240524C00021000 | 2024-05-20 11:20AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 28 | 53.13% |
| KMI240524C00022000 | 2024-04-19 10:45AM EDT | 22.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 12 | 12 | 182.42% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240524P00015500 | 2024-04-10 11:44AM EDT | 15.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 0 | 146.88% |
| KMI240524P00016000 | 2024-05-17 10:00AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 23 | 112.50% |
| KMI240524P00017000 | 2024-05-15 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 76 | 78.13% |
| KMI240524P00017500 | 2024-05-17 10:16AM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 89 | 68.75% |
| KMI240524P00018000 | 2024-05-20 9:30AM EDT | 18.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 10 | 1,467 | 135.94% |
| KMI240524P00018500 | 2024-05-23 9:42AM EDT | 18.50 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 1 | 237 | 53.13% |
| KMI240524P00019000 | 2024-05-23 9:32AM EDT | 19.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 96 | 124 | 23.83% |
| KMI240524P00019500 | 2024-05-23 10:38AM EDT | 19.50 | 0.23 | 0.16 | 0.20 | +0.01 | +4.55% | 9 | 529 | 14.84% |
| KMI240524P00020000 | 2024-05-22 10:16AM EDT | 20.00 | 0.60 | 0.34 | 0.83 | 0.00 | - | 14 | 59 | 69.92% |
© 2024 Yahoo. All rights reserved.