Australia markets closed

Kinder Morgan, Inc. (KMI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.19+0.03 (+0.15%)
At close: 04:00PM EDT
20.18 -0.01 (-0.05%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMI240719C000170002024-07-11 3:01PM EDT17.003.172.923.450.00-66133.20%
KMI240719C000180002024-07-11 12:07PM EDT18.002.131.912.500.00-1170109.38%
KMI240719C000185002024-07-12 1:36PM EDT18.501.701.441.99-0.04-2.30%117791.60%
KMI240719C000190002024-07-12 3:52PM EDT19.001.191.011.39-0.04-3.25%291,75762.11%
KMI240719C000195002024-07-12 3:12PM EDT19.500.750.690.86+0.03+4.17%31,08042.38%
KMI240719C000200002024-07-12 3:59PM EDT20.000.320.310.35-0.02-5.88%7148,11723.63%
KMI240719C000205002024-07-12 3:54PM EDT20.500.100.080.12-0.01-9.09%2992,29323.44%
KMI240719C000210002024-07-12 3:52PM EDT21.000.040.030.04+0.01+33.33%461,15225.98%
KMI240719C000215002024-07-11 1:03PM EDT21.500.020.010.050.00-35438.67%
KMI240719C000220002024-07-12 1:40PM EDT22.000.020.000.03+0.01+100.00%23842.97%
KMI240719C000230002024-07-11 11:46AM EDT23.000.010.000.060.00-490359.38%
KMI240719C000240002024-07-09 9:55AM EDT24.000.010.000.030.00-174067.19%
KMI240719C000245002024-07-05 10:14AM EDT24.500.010.000.060.00-101082.03%
KMI240719C000250002024-07-03 12:28PM EDT25.000.010.000.210.00-138114.06%
KMI240719C000255002024-07-12 3:54PM EDT25.500.010.000.060.00-4295.31%
KMI240719C000270002024-06-18 11:23AM EDT27.000.010.000.020.00-5696.88%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMI240719P000110002024-06-06 9:40AM EDT11.000.010.000.060.00--1228.13%
KMI240719P000150002024-06-27 3:19PM EDT15.000.010.000.210.00-4344156.25%
KMI240719P000155002024-07-05 10:09AM EDT15.500.010.000.020.00-137293.75%
KMI240719P000160002024-07-09 3:52PM EDT16.000.010.000.060.00-108399.22%
KMI240719P000165002024-07-10 10:47AM EDT16.500.010.000.060.00-5715587.50%
KMI240719P000170002024-07-12 11:51AM EDT17.000.010.000.050.00-292274.22%
KMI240719P000175002024-07-12 3:40PM EDT17.500.060.000.06+0.05+500.00%1266.41%
KMI240719P000180002024-07-09 1:06PM EDT18.000.010.000.060.00-193255.47%
KMI240719P000185002024-07-12 3:30PM EDT18.500.030.010.04-0.01-25.00%20947.66%
KMI240719P000190002024-07-12 3:52PM EDT19.000.030.020.030.00-112,78033.59%
KMI240719P000195002024-07-12 2:42PM EDT19.500.050.030.050.00-13528525.78%
KMI240719P000200002024-07-12 3:54PM EDT20.000.140.120.15-0.03-17.65%3015,02922.66%
KMI240719P000205002024-07-12 3:34PM EDT20.500.350.380.42-0.06-14.63%1,0045922.46%
KMI240719P000210002024-07-12 12:49PM EDT21.000.910.770.90+0.02+2.25%20033.99%
KMI240719P000235002024-07-03 11:32AM EDT23.503.503.003.550.00--2113.09%
KMI240719P000240002024-07-03 11:32AM EDT24.004.003.504.150.00--267.19%