Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240531C00015000 | 2024-04-18 9:57AM EDT | 15.00 | 3.14 | 4.35 | 4.65 | 0.00 | - | - | 8 | 58.59% |
| KMI240531C00017000 | 2024-05-08 10:51AM EDT | 17.00 | 1.80 | 2.00 | 2.63 | 0.00 | - | 10 | 27 | 56.25% |
| KMI240531C00017500 | 2024-04-26 9:30AM EDT | 17.50 | 1.37 | 2.00 | 2.10 | 0.00 | - | 9 | 0 | 44.14% |
| KMI240531C00018000 | 2024-05-10 1:58PM EDT | 18.00 | 1.10 | 1.56 | 1.64 | 0.00 | - | 2 | 7 | 39.84% |
| KMI240531C00018500 | 2024-05-14 1:50PM EDT | 18.50 | 0.94 | 1.08 | 1.10 | 0.00 | - | 2 | 633 | 27.15% |
| KMI240531C00019000 | 2024-05-13 3:27PM EDT | 19.00 | 0.32 | 0.58 | 0.62 | 0.00 | - | 3 | 6,710 | 19.34% |
| KMI240531C00019500 | 2024-05-15 12:45PM EDT | 19.50 | 0.26 | 0.21 | 0.25 | +0.07 | +36.84% | 16 | 1,400 | 15.33% |
| KMI240531C00020000 | 2024-05-15 1:48PM EDT | 20.00 | 0.07 | 0.03 | 0.07 | +0.04 | +133.33% | 26 | 29 | 14.45% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240531P00015000 | 2024-04-18 11:27AM EDT | 15.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | - | 32 | 108.59% |
| KMI240531P00015500 | 2024-04-18 11:59AM EDT | 15.50 | 0.03 | 0.00 | 0.53 | 0.00 | - | - | 0 | 98.44% |
| KMI240531P00016000 | 2024-05-07 9:30AM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 29 | 47.66% |
| KMI240531P00016500 | 2024-05-14 12:27PM EDT | 16.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 6 | 26 | 78.91% |
| KMI240531P00017000 | 2024-05-14 12:28PM EDT | 17.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 15 | 63 | 69.14% |
| KMI240531P00017500 | 2024-05-14 11:29AM EDT | 17.50 | 0.33 | 0.01 | 0.11 | 0.00 | - | 1 | 12 | 43.75% |
| KMI240531P00018000 | 2024-05-09 12:53PM EDT | 18.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 14 | 347 | 39.26% |
| KMI240531P00018500 | 2024-05-14 12:07PM EDT | 18.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 15 | 662 | 19.14% |
| KMI240531P00019000 | 2024-05-15 1:47PM EDT | 19.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 4 | 172 | 11.72% |
| KMI240531P00020000 | 2024-05-15 10:32AM EDT | 20.00 | 0.53 | 0.47 | 0.52 | -1.27 | -70.56% | 4 | 1 | 7.03% |
© 2024 Yahoo. All rights reserved.