UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.50 -1.07 (-1.38%) GOLD FUTURES
2,333.90 -59.00 (-2.47%) DOW
39,071.70 -599.34 (-1.51%) Bitcoin GBP
52,829.04 -1,935.59 (-3.53%)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Strike:17.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240524C00017000 | 2024-05-23 12:14PM EDT | 2024-05-24 | 2.30 | 1.99 | 2.23 | +0.76 | +49.35% | 7 | 7 | 93.75% |
| KMI240531C00017000 | 2024-05-23 10:30AM EDT | 2024-05-31 | 2.26 | 2.11 | 2.22 | +0.46 | +25.56% | 10 | 27 | 58.20% |
| KMI240607C00017000 | 2024-05-09 11:29AM EDT | 2024-06-07 | 2.00 | 2.10 | 2.20 | 0.00 | - | 4 | 4 | 48.44% |
| KMI240621C00017000 | 2024-05-22 10:12AM EDT | 2024-06-21 | 2.50 | 2.18 | 2.25 | 0.00 | - | 8 | 238 | 39.65% |
| KMI241220C00017000 | 2024-05-21 12:10PM EDT | 2024-12-20 | 3.10 | 2.42 | 2.51 | 0.00 | - | 3 | 44 | 21.68% |
| KMI250117C00017000 | 2024-05-23 10:36AM EDT | 2025-01-17 | 2.67 | 2.46 | 2.70 | -0.13 | -4.64% | 4 | 20,707 | 24.39% |
| KMI250620C00017000 | 2024-05-20 12:00PM EDT | 2025-06-20 | 3.30 | 2.65 | 2.77 | 0.00 | - | 3 | 2,238 | 20.14% |
| KMI260116C00017000 | 2024-05-23 12:03PM EDT | 2026-01-16 | 3.07 | 1.77 | 2.94 | -0.09 | -2.85% | 1 | 15,335 | 18.38% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240524P00017000 | 2024-05-15 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 76 | 71.88% |
| KMI240531P00017000 | 2024-05-22 12:17PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 26 | 122 | 42.19% |
| KMI240607P00017000 | 2024-05-21 11:17AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 27 | 32.03% |
| KMI240621P00017000 | 2024-05-21 10:20AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.04 | +0.02 | +66.67% | 1 | 6,917 | 26.76% |
| KMI240816P00017000 | 2024-05-22 2:28PM EDT | 2024-08-16 | 0.06 | 0.06 | 0.09 | 0.00 | - | 2 | 4 | 19.43% |
| KMI240920P00017000 | 2024-05-22 2:53PM EDT | 2024-09-20 | 0.11 | 0.10 | 0.13 | 0.00 | - | 54 | 2,167 | 18.26% |
| KMI241220P00017000 | 2024-05-23 1:43PM EDT | 2024-12-20 | 0.29 | 0.29 | 0.33 | +0.09 | +45.00% | 1 | 101 | 19.43% |
| KMI250117P00017000 | 2024-05-23 9:39AM EDT | 2025-01-17 | 0.34 | 0.36 | 0.39 | +0.01 | +3.03% | 17 | 20,008 | 19.63% |
| KMI250620P00017000 | 2024-05-22 2:12PM EDT | 2025-06-20 | 0.64 | 0.68 | 0.71 | 0.00 | - | 612 | 12,403 | 20.56% |
| KMI260116P00017000 | 2024-05-23 1:19PM EDT | 2026-01-16 | 1.04 | 1.02 | 1.09 | +0.04 | +4.00% | 33 | 2,290 | 21.27% |
© 2024 Yahoo. All rights reserved.