Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240607C00018000 | 2024-05-02 1:59PM EDT | 2024-06-07 | 0.70 | 0.73 | 3.30 | 0.00 | - | 8 | 0 | 107.81% |
| KMI240614C00018000 | 2024-05-09 10:10AM EDT | 2024-06-14 | 1.07 | 0.67 | 3.50 | 0.00 | - | 8 | 0 | 81.74% |
| KMI240621C00018000 | 2024-05-31 3:19PM EDT | 2024-06-21 | 1.43 | 1.44 | 3.35 | +0.33 | +30.00% | 41 | 13,331 | 85.84% |
| KMI240628C00018000 | 2024-05-21 1:47PM EDT | 2024-06-28 | 1.99 | 0.90 | 2.23 | 0.00 | - | - | 0 | 65.63% |
| KMI240719C00018000 | 2024-05-30 3:12PM EDT | 2024-07-19 | 1.49 | 1.18 | 2.60 | +0.22 | +17.32% | 1 | 53 | 64.26% |
| KMI240816C00018000 | 2024-05-31 3:19PM EDT | 2024-08-16 | 1.58 | 1.47 | 3.45 | -0.23 | -12.71% | 1 | 0 | 77.25% |
| KMI240920C00018000 | 2024-05-31 2:13PM EDT | 2024-09-20 | 1.67 | 1.74 | 2.15 | +0.38 | +29.46% | 12 | 7,721 | 30.66% |
| KMI241220C00018000 | 2024-05-30 12:49PM EDT | 2024-12-20 | 1.51 | 1.38 | 2.19 | 0.00 | - | 11 | 491 | 23.58% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240607P00018000 | 2024-05-24 10:54AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 0 | 35.16% |
| KMI240614P00018000 | 2024-05-22 12:19PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.66 | 0.00 | - | 1 | 0 | 60.35% |
| KMI240621P00018000 | 2024-05-31 2:42PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 4 | 9,220 | 23.83% |
| KMI240628P00018000 | 2024-05-23 2:25PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.27 | 0.00 | - | 1 | 0 | 38.87% |
| KMI240719P00018000 | 2024-05-31 1:24PM EDT | 2024-07-19 | 0.07 | 0.04 | 0.08 | -0.05 | -41.67% | 1,074 | 0 | 18.85% |
| KMI240816P00018000 | 2024-05-31 3:58PM EDT | 2024-08-16 | 0.14 | 0.13 | 0.16 | -0.09 | -39.13% | 42 | 604 | 18.95% |
| KMI240920P00018000 | 2024-05-31 2:22PM EDT | 2024-09-20 | 0.22 | 0.18 | 0.20 | -0.10 | -31.25% | 12 | 3,781 | 17.14% |
| KMI241220P00018000 | 2024-05-29 2:16PM EDT | 2024-12-20 | 0.62 | 0.35 | 0.47 | 0.00 | - | 86 | 0 | 18.90% |
© 2024 Yahoo. All rights reserved.