UK markets open in 4 hours 18 minutes
NIKKEI 225
38,765.56 -154.70 (-0.40%) HANG SENG
19,448.78 +72.25 (+0.37%) CRUDE OIL
79.47 +0.24 (+0.30%) GOLD FUTURES
2,384.40 -1.10 (-0.05%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,614.04 -516.74 (-0.99%)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240517C00014000 | 2024-04-17 3:43PM EDT | 14.00 | 3.83 | 5.55 | 5.70 | 0.00 | - | - | 1 | 325.00% |
| KMI240517C00015000 | 2024-05-16 10:38AM EDT | 15.00 | 4.64 | 4.55 | 4.70 | +1.18 | +34.10% | 8 | 38 | 265.63% |
| KMI240517C00016000 | 2024-05-16 1:37PM EDT | 16.00 | 3.69 | 2.72 | 4.55 | +0.42 | +12.84% | 14 | 60 | 225.00% |
| KMI240517C00017000 | 2024-05-15 10:37AM EDT | 17.00 | 2.67 | 2.48 | 2.77 | +0.21 | +8.54% | 4 | 22 | 156.25% |
| KMI240517C00017500 | 2024-05-10 9:54AM EDT | 17.50 | 1.56 | 2.02 | 2.58 | 0.00 | - | 1 | 2 | 227.34% |
| KMI240517C00018000 | 2024-05-16 3:48PM EDT | 18.00 | 1.60 | 1.57 | 1.71 | +0.04 | +2.56% | 6 | 174 | 114.84% |
| KMI240517C00018500 | 2024-05-16 2:04PM EDT | 18.50 | 1.21 | 1.04 | 1.21 | +0.19 | +18.63% | 42 | 1,102 | 76.56% |
| KMI240517C00019000 | 2024-05-16 3:59PM EDT | 19.00 | 0.61 | 0.58 | 0.72 | +0.05 | +8.93% | 323 | 13,997 | 59.38% |
| KMI240517C00019500 | 2024-05-16 3:45PM EDT | 19.50 | 0.14 | 0.11 | 0.15 | +0.07 | +100.00% | 348 | 2,542 | 22.66% |
| KMI240517C00020000 | 2024-05-16 3:34PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 203 | 246 | 37.50% |
| KMI240517C00020500 | 2024-05-16 3:43PM EDT | 20.50 | 0.01 | 0.00 | 0.53 | -0.04 | -80.00% | 17 | 9 | 146.48% |
| KMI240517C00022000 | 2024-04-25 10:08AM EDT | 22.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 35 | 66 | 242.97% |
| KMI240517C00023000 | 2024-04-09 9:42AM EDT | 23.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | - | 3 | 187.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240517P00014500 | 2024-05-13 9:52AM EDT | 14.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 237.50% |
| KMI240517P00015000 | 2024-05-13 9:53AM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 67 | 265.63% |
| KMI240517P00015500 | 2024-04-26 11:32AM EDT | 15.50 | 0.01 | 0.00 | 0.26 | 0.00 | - | 4 | 4 | 335.94% |
| KMI240517P00016000 | 2024-05-07 9:30AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,625 | 162.50% |
| KMI240517P00017000 | 2024-05-08 11:42AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,260 | 134.38% |
| KMI240517P00017500 | 2024-05-06 9:31AM EDT | 17.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 10 | 120 | 252.34% |
| KMI240517P00018000 | 2024-05-14 9:52AM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 6,070 | 78.13% |
| KMI240517P00018500 | 2024-05-15 2:45PM EDT | 18.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 59 | 3,863 | 76.56% |
| KMI240517P00019000 | 2024-05-16 9:42AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,459 | 37.50% |
| KMI240517P00019500 | 2024-05-16 1:09PM EDT | 19.50 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 159 | 151 | 19.53% |
| KMI240517P00020000 | 2024-05-16 11:06AM EDT | 20.00 | 0.32 | 0.28 | 0.52 | -0.63 | -66.32% | 1 | 7 | 66.41% |
| KMI240517P00020500 | 2024-05-01 12:24PM EDT | 20.50 | 2.33 | 0.79 | 1.04 | 0.00 | - | - | 0 | 54.69% |
| KMI240517P00028000 | 2024-04-22 10:11AM EDT | 28.00 | 9.60 | 7.50 | 9.30 | 0.00 | - | - | 0 | 100.00% |
| KMI240517P00030000 | 2024-04-22 10:11AM EDT | 30.00 | 11.60 | 10.30 | 10.45 | 0.00 | - | - | 0 | 415.63% |
© 2024 Yahoo. All rights reserved.