Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240524C00015000 | 2024-04-16 1:05PM EDT | 15.00 | 2.71 | 3.80 | 5.65 | 0.00 | - | - | 8 | 423.44% |
| KMI240524C00016000 | 2024-04-26 10:39AM EDT | 16.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI240524C00017000 | 2024-04-30 12:43PM EDT | 17.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KMI240524C00017500 | 2024-05-17 2:44PM EDT | 17.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KMI240524C00018000 | 2024-05-21 1:47PM EDT | 18.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI240524C00018500 | 2024-05-21 1:08PM EDT | 18.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KMI240524C00019000 | 2024-05-21 2:52PM EDT | 19.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| KMI240524C00019500 | 2024-05-21 3:42PM EDT | 19.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| KMI240524C00020000 | 2024-05-21 3:59PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 705 | 0 | 6.25% |
| KMI240524C00020500 | 2024-05-21 9:30AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KMI240524C00021000 | 2024-05-20 11:20AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| KMI240524C00022000 | 2024-04-19 10:45AM EDT | 22.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 12 | 12 | 132.42% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240524P00015500 | 2024-04-10 11:44AM EDT | 15.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 0 | 129.69% |
| KMI240524P00016000 | 2024-05-17 10:00AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| KMI240524P00017000 | 2024-05-15 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KMI240524P00017500 | 2024-05-17 10:16AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| KMI240524P00018000 | 2024-05-20 9:30AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KMI240524P00018500 | 2024-05-21 3:27PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| KMI240524P00019000 | 2024-05-21 1:51PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| KMI240524P00019500 | 2024-05-21 3:20PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| KMI240524P00020000 | 2024-05-21 3:08PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.