Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240503C00016000 | 2024-04-29 3:29PM EDT | 16.00 | 2.58 | 2.11 | 2.61 | 0.00 | - | 4 | 4 | 128.13% |
| KMI240503C00017000 | 2024-04-26 1:54PM EDT | 17.00 | 1.69 | 1.01 | 1.36 | 0.00 | - | 75 | 0 | 83.98% |
| KMI240503C00017500 | 2024-04-26 3:07PM EDT | 17.50 | 1.18 | 0.46 | 1.04 | 0.00 | - | 1,940 | 4 | 93.75% |
| KMI240503C00018000 | 2024-05-01 12:36PM EDT | 18.00 | 0.20 | 0.25 | 0.29 | -0.26 | -56.52% | 13 | 71 | 22.66% |
| KMI240503C00018500 | 2024-05-01 3:33PM EDT | 18.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 101 | 255 | 17.97% |
| KMI240503C00019000 | 2024-05-01 3:01PM EDT | 19.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 25 | 6,612 | 32.81% |
| KMI240503C00019500 | 2024-04-30 9:33AM EDT | 19.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 50.00% |
| KMI240503C00020000 | 2024-04-25 12:00PM EDT | 20.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 1 | 127.73% |
| KMI240503C00021000 | 2024-04-29 3:29PM EDT | 21.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 4 | 6 | 122.66% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240503P00016000 | 2024-04-18 1:29PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2,016 | 65.63% |
| KMI240503P00016500 | 2024-04-18 11:50AM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2,010 | 53.13% |
| KMI240503P00017000 | 2024-04-29 9:34AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 439 | 43.75% |
| KMI240503P00017500 | 2024-04-26 3:50PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 524 | 28.13% |
| KMI240503P00018000 | 2024-05-01 3:30PM EDT | 18.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 65 | 631 | 18.75% |
| KMI240503P00018500 | 2024-05-01 3:00PM EDT | 18.50 | 0.19 | 0.26 | 0.47 | -0.07 | -26.92% | 230 | 373 | 47.66% |
| KMI240503P00019000 | 2024-05-01 3:55PM EDT | 19.00 | 1.57 | 0.67 | 1.10 | +0.93 | +145.31% | 86 | 92 | 57.03% |
| KMI240503P00019500 | 2024-04-23 10:16AM EDT | 19.50 | 1.05 | 0.89 | 1.75 | 0.00 | - | - | 2 | 58.98% |
| KMI240503P00020500 | 2024-04-30 9:43AM EDT | 20.50 | 2.25 | 1.70 | 2.40 | +0.15 | +7.14% | 79 | 57 | 114.84% |
| KMI240503P00035000 | 2024-04-19 10:29AM EDT | 35.00 | 16.55 | 15.90 | 17.55 | 0.00 | - | 49 | 0 | 606.25% |
© 2024 Yahoo. All rights reserved.