Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240517C00018000 | 2024-05-10 11:05AM EDT | 2024-05-17 | 1.06 | 0.79 | 1.15 | +0.11 | +11.58% | 11 | 185 | 41.80% |
| KMI240524C00018000 | 2024-05-09 3:17PM EDT | 2024-05-24 | 0.97 | 0.80 | 1.79 | 0.00 | - | 1 | 14 | 83.98% |
| KMI240531C00018000 | 2024-05-10 1:58PM EDT | 2024-05-31 | 1.10 | 0.65 | 1.66 | +0.07 | +6.80% | 1 | 7 | 59.57% |
| KMI240607C00018000 | 2024-05-02 1:59PM EDT | 2024-06-07 | 0.70 | 0.86 | 1.54 | 0.00 | - | 8 | 8 | 44.73% |
| KMI240614C00018000 | 2024-05-09 10:10AM EDT | 2024-06-14 | 1.07 | 0.95 | 1.47 | 0.00 | - | 8 | 8 | 36.33% |
| KMI240621C00018000 | 2024-05-10 3:35PM EDT | 2024-06-21 | 1.19 | 1.10 | 1.48 | +0.04 | +3.48% | 137 | 14,983 | 33.50% |
| KMI240920C00018000 | 2024-05-10 12:25PM EDT | 2024-09-20 | 1.43 | 1.34 | 1.58 | +0.05 | +3.62% | 4 | 7,854 | 21.19% |
| KMI241220C00018000 | 2024-05-10 11:06AM EDT | 2024-12-20 | 1.61 | 1.62 | 1.86 | +0.06 | +3.87% | 200 | 282 | 21.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240517P00018000 | 2024-05-10 3:39PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 880 | 5,938 | 32.81% |
| KMI240524P00018000 | 2024-05-07 9:53AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 1,438 | 22.27% |
| KMI240531P00018000 | 2024-05-09 12:53PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.05 | 0.00 | - | 10 | 347 | 20.70% |
| KMI240607P00018000 | 2024-05-09 9:30AM EDT | 2024-06-07 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 1,025 | 17.77% |
| KMI240614P00018000 | 2024-05-02 2:40PM EDT | 2024-06-14 | 0.18 | 0.02 | 0.06 | 0.00 | - | - | 1 | 16.80% |
| KMI240621P00018000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 72 | 9,670 | 15.24% |
| KMI240628P00018000 | 2024-05-09 1:04PM EDT | 2024-06-28 | 0.08 | 0.05 | 0.09 | 0.00 | - | 1 | 1 | 16.02% |
| KMI240920P00018000 | 2024-05-10 1:17PM EDT | 2024-09-20 | 0.29 | 0.27 | 0.28 | -0.04 | -12.12% | 22 | 3,941 | 15.53% |
| KMI241220P00018000 | 2024-05-09 11:04AM EDT | 2024-12-20 | 0.57 | 0.54 | 0.56 | -0.03 | -5.00% | 3 | 16 | 17.48% |
© 2024 Yahoo. All rights reserved.