Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240607C00015500 | 2024-05-03 11:53AM EDT | 15.50 | 3.05 | 3.15 | 5.00 | 0.00 | - | 1 | 1 | 52.34% |
| KMI240607C00016500 | 2024-04-29 12:05PM EDT | 16.50 | 2.13 | 2.82 | 4.00 | 0.00 | - | 2 | 2 | 77.54% |
| KMI240607C00017000 | 2024-05-09 11:29AM EDT | 17.00 | 2.00 | 2.49 | 3.50 | 0.00 | - | 4 | 4 | 74.80% |
| KMI240607C00017500 | 2024-04-26 12:25PM EDT | 17.50 | 1.17 | 1.80 | 2.38 | 0.00 | - | 2 | 0 | 57.42% |
| KMI240607C00018000 | 2024-05-02 1:59PM EDT | 18.00 | 0.70 | 1.49 | 1.79 | 0.00 | - | 8 | 8 | 42.19% |
| KMI240607C00018500 | 2024-05-15 12:21PM EDT | 18.50 | 1.13 | 0.76 | 1.58 | +0.54 | +91.53% | 1 | 51 | 51.17% |
| KMI240607C00019000 | 2024-05-15 3:37PM EDT | 19.00 | 0.61 | 0.46 | 0.80 | +0.08 | +15.09% | 4 | 6,284 | 25.00% |
| KMI240607C00019500 | 2024-05-15 3:50PM EDT | 19.50 | 0.27 | 0.29 | 0.32 | +0.02 | +8.00% | 3 | 106 | 15.33% |
| KMI240607C00020000 | 2024-05-15 12:48PM EDT | 20.00 | 0.11 | 0.08 | 0.10 | +0.06 | +120.00% | 5 | 27 | 13.67% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240607P00016000 | 2024-05-13 2:06PM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 18 | 41.41% |
| KMI240607P00017000 | 2024-05-01 12:39PM EDT | 17.00 | 0.05 | 0.01 | 0.53 | 0.00 | - | - | 2 | 60.55% |
| KMI240607P00017500 | 2024-05-01 2:27PM EDT | 17.50 | 0.12 | 0.01 | 0.47 | 0.00 | - | 2 | 7 | 66.50% |
| KMI240607P00018000 | 2024-05-09 9:30AM EDT | 18.00 | 0.06 | 0.02 | 0.14 | 0.00 | - | 20 | 1,025 | 33.79% |
| KMI240607P00018500 | 2024-05-14 10:02AM EDT | 18.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1,000 | 1,126 | 17.19% |
| KMI240607P00019000 | 2024-05-15 10:31AM EDT | 19.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 1,006 | 612 | 13.09% |
| KMI240607P00019500 | 2024-05-15 2:12PM EDT | 19.50 | 0.19 | 0.18 | 0.21 | -0.20 | -51.28% | 20 | 1 | 11.72% |
© 2024 Yahoo. All rights reserved.