Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240531C00020000 | 2024-05-24 11:22AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 82 | 881 | 25.39% |
| KMI240607C00020000 | 2024-05-24 11:38AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 100 | 175 | 21.88% |
| KMI240614C00020000 | 2024-05-23 12:35PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 309 | 15.24% |
| KMI240621C00020000 | 2024-05-24 2:29PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 8 | 30,687 | 13.28% |
| KMI240628C00020000 | 2024-05-23 2:03PM EDT | 2024-06-28 | 0.08 | 0.03 | 0.07 | +0.02 | +33.33% | 10 | 287 | 15.04% |
| KMI240719C00020000 | 2024-05-24 2:42PM EDT | 2024-07-19 | 0.12 | 0.12 | 0.16 | -0.02 | -14.29% | 428 | 1,608 | 16.21% |
| KMI240816C00020000 | 2024-05-24 12:31PM EDT | 2024-08-16 | 0.23 | 0.19 | 0.20 | +0.03 | +15.00% | 53 | 1,175 | 14.60% |
| KMI240920C00020000 | 2024-05-24 3:51PM EDT | 2024-09-20 | 0.32 | 0.30 | 0.32 | -0.01 | -3.03% | 745 | 16,732 | 15.53% |
| KMI241220C00020000 | 2024-05-24 12:30PM EDT | 2024-12-20 | 0.55 | 0.53 | 0.58 | +0.03 | +5.77% | 14 | 2,244 | 16.55% |
| KMI250117C00020000 | 2024-05-24 2:27PM EDT | 2025-01-17 | 0.65 | 0.63 | 0.66 | 0.00 | - | 593 | 53,286 | 16.90% |
| KMI250620C00020000 | 2024-05-24 1:21PM EDT | 2025-06-20 | 0.93 | 0.87 | 0.95 | -0.03 | -3.12% | 427 | 14,446 | 16.94% |
| KMI260116C00020000 | 2024-05-24 3:56PM EDT | 2026-01-16 | 1.27 | 1.22 | 1.31 | +0.06 | +4.96% | 68 | 4,462 | 17.38% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240531P00020000 | 2024-05-22 11:49AM EDT | 2024-05-31 | 0.60 | 0.77 | 1.40 | 0.00 | - | 12 | 27 | 85.74% |
| KMI240607P00020000 | 2024-05-22 12:03PM EDT | 2024-06-07 | 0.58 | 0.77 | 1.22 | 0.00 | - | 3 | 11 | 44.34% |
| KMI240614P00020000 | 2024-05-24 2:58PM EDT | 2024-06-14 | 0.91 | 0.82 | 1.24 | +0.58 | +175.76% | 3 | 206 | 37.11% |
| KMI240621P00020000 | 2024-05-24 11:28AM EDT | 2024-06-21 | 0.90 | 0.84 | 0.99 | -0.03 | -3.23% | 12 | 3,717 | 16.02% |
| KMI240628P00020000 | 2024-05-24 1:23PM EDT | 2024-06-28 | 0.94 | 0.15 | 1.21 | +0.03 | +3.30% | 4 | 15 | 26.95% |
| KMI240719P00020000 | 2024-05-23 1:29PM EDT | 2024-07-19 | 0.87 | 0.73 | 0.97 | 0.00 | - | 7 | 155 | 9.96% |
| KMI240816P00020000 | 2024-05-23 3:15PM EDT | 2024-08-16 | 1.17 | 1.14 | 1.64 | 0.00 | - | 1 | 88 | 29.98% |
| KMI240920P00020000 | 2024-05-23 12:07PM EDT | 2024-09-20 | 1.07 | 1.20 | 1.46 | 0.00 | - | 15 | 1,371 | 20.80% |
| KMI241220P00020000 | 2024-05-22 11:30AM EDT | 2024-12-20 | 1.29 | 1.46 | 1.52 | 0.00 | - | 2 | 232 | 16.75% |
| KMI250117P00020000 | 2024-05-23 10:16AM EDT | 2025-01-17 | 1.44 | 1.33 | 1.72 | 0.00 | - | 1 | 5,207 | 19.12% |
| KMI250620P00020000 | 2024-05-23 2:27PM EDT | 2025-06-20 | 1.95 | 1.91 | 2.00 | 0.00 | - | 600 | 2,701 | 18.51% |
| KMI260116P00020000 | 2024-05-21 12:42PM EDT | 2026-01-16 | 2.00 | 2.29 | 2.41 | 0.00 | - | 32 | 1,823 | 19.17% |
© 2024 Yahoo. All rights reserved.