UK markets closed
NIKKEI 225
38,703.51 +213.34 (+0.55%) HANG SENG
18,476.80 +51.84 (+0.28%) CRUDE OIL
75.61 +1.54 (+2.08%) GOLD FUTURES
2,394.10 +18.60 (+0.78%) DOW
38,888.49 +81.16 (+0.21%) Bitcoin GBP
55,429.17 -0.85 (-0.00%)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Strike:19.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240607C00019000 | 2024-06-06 3:11PM EDT | 2024-06-07 | 0.83 | 0.79 | 0.92 | +0.12 | +16.90% | 6,044 | 6,507 | 52.34% |
| KMI240614C00019000 | 2024-06-06 2:26PM EDT | 2024-06-14 | 0.85 | 0.82 | 0.90 | +0.22 | +34.92% | 6 | 385 | 30.47% |
| KMI240621C00019000 | 2024-06-06 2:20PM EDT | 2024-06-21 | 0.91 | 0.86 | 0.93 | +0.09 | +10.98% | 56 | 24,163 | 25.39% |
| KMI240628C00019000 | 2024-06-06 12:17PM EDT | 2024-06-28 | 0.90 | 0.90 | 0.95 | +0.15 | +20.00% | 4 | 206 | 22.56% |
| KMI240705C00019000 | 2024-05-30 2:12PM EDT | 2024-07-05 | 0.38 | 0.92 | 0.99 | 0.00 | - | 572 | 313 | 22.07% |
| KMI240712C00019000 | 2024-06-04 9:30AM EDT | 2024-07-12 | 0.72 | - | - | 0.00 | - | - | - | 0.00% |
| KMI240719C00019000 | 2024-06-06 2:20PM EDT | 2024-07-19 | 1.05 | 1.04 | 1.08 | +0.07 | +7.14% | 32 | 399 | 22.17% |
| KMI240816C00019000 | 2024-06-05 2:46PM EDT | 2024-08-16 | 1.03 | 1.10 | 1.15 | -0.01 | -0.96% | 1 | 110 | 19.68% |
| KMI240920C00019000 | 2024-06-06 2:12PM EDT | 2024-09-20 | 1.15 | 1.17 | 1.22 | +0.12 | +11.65% | 44 | 8,269 | 17.97% |
| KMI241220C00019000 | 2024-06-06 11:54AM EDT | 2024-12-20 | 1.40 | 1.42 | 1.56 | -0.04 | -2.78% | 4 | 1,766 | 19.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240607P00019000 | 2024-06-06 12:12PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 1,735 | 39.06% |
| KMI240614P00019000 | 2024-06-04 2:53PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.04 | 0.00 | - | 31 | 158 | 22.27% |
| KMI240621P00019000 | 2024-06-06 2:54PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 19 | 7,398 | 16.80% |
| KMI240628P00019000 | 2024-06-05 10:10AM EDT | 2024-06-28 | 0.08 | 0.04 | 0.06 | 0.00 | - | 100 | 115 | 15.82% |
| KMI240705P00019000 | 2024-06-05 3:56PM EDT | 2024-07-05 | 0.08 | 0.05 | 0.08 | 0.00 | - | 8 | 778 | 15.33% |
| KMI240719P00019000 | 2024-06-06 2:53PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 19 | 1,216 | 15.33% |
| KMI240816P00019000 | 2024-06-06 3:06PM EDT | 2024-08-16 | 0.27 | 0.26 | 0.28 | -0.04 | -12.90% | 110 | 1,142 | 17.38% |
| KMI240920P00019000 | 2024-06-06 1:26PM EDT | 2024-09-20 | 0.37 | 0.34 | 0.36 | -0.03 | -7.50% | 94 | 5,775 | 16.41% |
| KMI241220P00019000 | 2024-06-05 2:53PM EDT | 2024-12-20 | 0.67 | 0.62 | 0.66 | -0.02 | -2.90% | 7 | 312 | 17.73% |
© 2024 Yahoo. All rights reserved.