Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240621C00003000 | 2024-04-26 3:46PM EDT | 3.00 | 15.70 | 16.50 | 16.60 | 0.00 | - | 2 | 0 | 284.38% |
| KMI240621C00005000 | 2024-05-07 10:54AM EDT | 5.00 | 13.85 | 14.50 | 14.65 | 0.00 | - | 2 | 29 | 221.88% |
| KMI240621C00008000 | 2024-05-09 10:13AM EDT | 8.00 | 10.95 | 11.55 | 11.65 | 0.00 | - | 6 | 4 | 157.81% |
| KMI240621C00009000 | 2023-11-21 10:41AM EDT | 9.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| KMI240621C00010000 | 2024-04-26 3:46PM EDT | 10.00 | 8.70 | 9.55 | 9.65 | 0.00 | - | 3 | 0 | 121.88% |
| KMI240621C00012000 | 2024-04-29 10:04AM EDT | 12.00 | 6.58 | 7.55 | 7.70 | 0.00 | - | 1 | 1 | 97.27% |
| KMI240621C00013000 | 2024-03-06 10:30AM EDT | 13.00 | 4.82 | 5.25 | 5.40 | 0.00 | - | 1 | 1 | 0.00% |
| KMI240621C00014000 | 2023-11-01 11:23AM EDT | 14.00 | 2.75 | 3.80 | 4.15 | 0.00 | - | 2 | 20 | 0.00% |
| KMI240621C00015000 | 2024-04-30 10:42AM EDT | 15.00 | 3.55 | 4.60 | 4.70 | 0.00 | - | 1 | 20 | 61.72% |
| KMI240621C00016000 | 2024-05-14 11:45AM EDT | 16.00 | 3.35 | 3.60 | 3.70 | 0.00 | - | 5 | 18 | 54.30% |
| KMI240621C00017000 | 2024-05-15 11:24AM EDT | 17.00 | 2.64 | 2.60 | 2.72 | +0.12 | +4.76% | 1 | 215 | 43.36% |
| KMI240621C00018000 | 2024-05-15 12:29PM EDT | 18.00 | 1.66 | 1.65 | 1.70 | +0.11 | +7.10% | 122 | 14,981 | 29.49% |
| KMI240621C00019000 | 2024-05-15 2:22PM EDT | 19.00 | 0.75 | 0.73 | 0.76 | +0.11 | +17.19% | 1,977 | 23,113 | 18.85% |
| KMI240621C00020000 | 2024-05-15 2:45PM EDT | 20.00 | 0.16 | 0.16 | 0.17 | +0.04 | +33.33% | 6,831 | 15,898 | 14.45% |
| KMI240621C00021000 | 2024-05-15 1:21PM EDT | 21.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 229 | 15.43% |
| KMI240621C00022000 | 2024-05-14 2:35PM EDT | 22.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 5 | 3,330 | 52.93% |
| KMI240621C00023000 | 2024-05-15 11:07AM EDT | 23.00 | 0.02 | 0.00 | 0.11 | +0.01 | +100.00% | 2 | 99 | 38.28% |
| KMI240621C00024000 | 2024-04-26 3:43PM EDT | 24.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 25 | 27 | 59.86% |
| KMI240621C00025000 | 2024-04-09 3:23PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 631 | 40.23% |
| KMI240621C00027000 | 2024-04-26 3:35PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 42.97% |
| KMI240621C00030000 | 2023-05-25 9:30AM EDT | 30.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 73.05% |
| KMI240621C00032000 | 2023-10-05 10:37AM EDT | 32.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 68.75% |
| KMI240621C00035000 | 2024-02-14 4:48PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 70.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240621P00008000 | 2023-11-02 11:01AM EDT | 8.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 142.19% |
| KMI240621P00009000 | 2023-12-05 11:00AM EDT | 9.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 85 | 103.13% |
| KMI240621P00010000 | 2023-12-04 10:45AM EDT | 10.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 2,611 | 109.38% |
| KMI240621P00011000 | 2023-11-02 11:01AM EDT | 11.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 2 | 4 | 98.44% |
| KMI240621P00012000 | 2024-03-14 3:25PM EDT | 12.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 55 | 2,490 | 117.19% |
| KMI240621P00013000 | 2024-05-01 2:47PM EDT | 13.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 5 | 269 | 101.17% |
| KMI240621P00014000 | 2024-05-14 2:15PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 945 | 50.00% |
| KMI240621P00015000 | 2024-05-01 10:50AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 10,870 | 36.72% |
| KMI240621P00016000 | 2024-05-15 1:40PM EDT | 16.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 6,010 | 32.03% |
| KMI240621P00017000 | 2024-05-15 1:40PM EDT | 17.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 6,915 | 25.59% |
| KMI240621P00018000 | 2024-05-15 2:42PM EDT | 18.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 29 | 9,686 | 16.60% |
| KMI240621P00019000 | 2024-05-15 2:39PM EDT | 19.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 768 | 4,157 | 11.91% |
| KMI240621P00020000 | 2024-05-15 2:02PM EDT | 20.00 | 0.53 | 0.52 | 0.55 | -0.15 | -22.06% | 85 | 157 | 8.40% |
| KMI240621P00022000 | 2024-03-12 11:51AM EDT | 22.00 | 4.18 | 4.00 | 4.10 | 0.00 | - | 25 | 44 | 98.34% |
| KMI240621P00035000 | 2024-01-22 4:50PM EDT | 35.00 | 17.90 | 16.60 | 18.60 | 0.00 | - | - | 0 | 221.88% |
© 2024 Yahoo. All rights reserved.