Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:19.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240517C00019000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.17 | 0.17 | 0.18 | +0.01 | +6.25% | 680 | 16,032 | 14.06% |
| KMI240524C00019000 | 2024-05-10 3:32PM EDT | 2024-05-24 | 0.22 | 0.22 | 0.26 | +0.01 | +4.76% | 110 | 1,814 | 15.24% |
| KMI240531C00019000 | 2024-05-10 3:42PM EDT | 2024-05-31 | 0.28 | 0.27 | 0.30 | +0.03 | +12.00% | 32 | 6,706 | 14.45% |
| KMI240607C00019000 | 2024-05-10 2:24PM EDT | 2024-06-07 | 0.28 | 0.33 | 0.37 | +0.01 | +3.70% | 12 | 6,246 | 15.92% |
| KMI240614C00019000 | 2024-05-10 3:27PM EDT | 2024-06-14 | 0.35 | 0.37 | 0.40 | +0.02 | +6.06% | 36 | 268 | 15.43% |
| KMI240621C00019000 | 2024-05-10 3:32PM EDT | 2024-06-21 | 0.40 | 0.42 | 0.44 | 0.00 | - | 217 | 28,128 | 15.63% |
| KMI240628C00019000 | 2024-05-09 3:48PM EDT | 2024-06-28 | 0.42 | 0.45 | 0.49 | 0.00 | - | 1 | 1 | 16.31% |
| KMI240920C00019000 | 2024-05-10 3:05PM EDT | 2024-09-20 | 0.71 | 0.74 | 0.78 | 0.00 | - | 39 | 7,610 | 16.16% |
| KMI241220C00019000 | 2024-05-10 3:49PM EDT | 2024-12-20 | 1.02 | 0.99 | 1.06 | +0.06 | +6.25% | 35 | 1,173 | 17.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240517P00019000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 67 | 324 | 15.04% |
| KMI240524P00019000 | 2024-05-10 3:39PM EDT | 2024-05-24 | 0.13 | 0.13 | 0.15 | -0.17 | -56.67% | 6 | 7 | 13.09% |
| KMI240531P00019000 | 2024-05-10 3:49PM EDT | 2024-05-31 | 0.17 | 0.16 | 0.18 | -0.46 | -73.02% | 18 | 151 | 12.21% |
| KMI240607P00019000 | 2024-05-10 10:18AM EDT | 2024-06-07 | 0.25 | 0.19 | 0.21 | 0.00 | - | 4 | 499 | 12.01% |
| KMI240614P00019000 | 2024-05-07 11:31AM EDT | 2024-06-14 | 0.40 | 0.21 | 0.25 | 0.00 | - | - | 1 | 12.40% |
| KMI240621P00019000 | 2024-05-10 3:10PM EDT | 2024-06-21 | 0.26 | 0.24 | 0.26 | -0.05 | -16.13% | 1,673 | 3,918 | 11.72% |
| KMI240628P00019000 | 2024-05-10 1:43PM EDT | 2024-06-28 | 0.30 | 0.26 | 0.29 | -0.06 | -16.67% | 3 | 1 | 11.91% |
| KMI240920P00019000 | 2024-05-10 3:16PM EDT | 2024-09-20 | 0.64 | 0.61 | 0.82 | -0.05 | -7.25% | 18 | 428 | 18.85% |
| KMI241220P00019000 | 2024-05-10 1:42PM EDT | 2024-12-20 | 0.93 | 0.90 | 0.94 | -0.02 | -2.11% | 2 | 21 | 16.50% |
© 2024 Yahoo. All rights reserved.