Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240628C00015000 | 2024-06-25 10:26AM EDT | 15.00 | 5.08 | 4.55 | 5.35 | 0.00 | - | 8 | 4 | 420.31% |
| KMI240628C00017000 | 2024-06-26 2:35PM EDT | 17.00 | 2.75 | 2.44 | 2.97 | 0.00 | - | 14 | 14 | 278.91% |
| KMI240628C00017500 | 2024-05-29 12:03PM EDT | 17.50 | 1.39 | 1.98 | 2.67 | 0.00 | - | 5 | 5 | 170.31% |
| KMI240628C00018000 | 2024-06-27 3:22PM EDT | 18.00 | 1.67 | 1.48 | 2.13 | -0.54 | -24.43% | 1 | 3 | 126.56% |
| KMI240628C00018500 | 2024-06-27 12:37PM EDT | 18.50 | 1.17 | 1.09 | 1.45 | -0.08 | -6.40% | 4 | 74 | 68.75% |
| KMI240628C00019000 | 2024-06-27 3:50PM EDT | 19.00 | 0.70 | 0.69 | 0.89 | -0.12 | -14.63% | 7 | 265 | 59.38% |
| KMI240628C00019500 | 2024-06-27 3:32PM EDT | 19.50 | 0.19 | 0.24 | 0.49 | -0.09 | -32.14% | 103 | 657 | 51.17% |
| KMI240628C00020000 | 2024-06-27 3:58PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 104 | 1,308 | 18.75% |
| KMI240628C00020500 | 2024-06-27 9:34AM EDT | 20.50 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 118 | 1,002 | 43.75% |
| KMI240628C00021000 | 2024-06-25 3:17PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 25 | 552 | 56.25% |
| KMI240628C00021500 | 2024-06-26 9:30AM EDT | 21.50 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1 | 83 | 182.81% |
| KMI240628C00022000 | 2024-06-21 3:20PM EDT | 22.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 11 | 71 | 212.11% |
| KMI240628C00022500 | 2024-05-14 12:35PM EDT | 22.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | - | 30 | 300.39% |
| KMI240628C00023000 | 2024-06-17 9:48AM EDT | 23.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 241.41% |
| KMI240628C00023500 | 2024-06-17 3:25PM EDT | 23.50 | 0.01 | 0.00 | 0.36 | 0.00 | - | 36 | 37 | 278.13% |
| KMI240628C00024000 | 2024-06-18 9:46AM EDT | 24.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 5 | 45 | 286.72% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240628P00015500 | 2024-06-05 2:00PM EDT | 15.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 4 | 326.56% |
| KMI240628P00016000 | 2024-06-17 9:42AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 421 | 175.00% |
| KMI240628P00016500 | 2024-06-14 2:06PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 149 | 150.00% |
| KMI240628P00017000 | 2024-06-17 9:48AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 125.00% |
| KMI240628P00017500 | 2024-06-18 1:20PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 65 | 106.25% |
| KMI240628P00018000 | 2024-06-25 2:29PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 32 | 84.38% |
| KMI240628P00018500 | 2024-06-25 2:29PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 307 | 62.50% |
| KMI240628P00019000 | 2024-06-26 10:52AM EDT | 19.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 191 | 56.25% |
| KMI240628P00019500 | 2024-06-27 1:03PM EDT | 19.50 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 23 | 1,022 | 25.00% |
| KMI240628P00020000 | 2024-06-27 10:48AM EDT | 20.00 | 0.22 | 0.09 | 0.51 | +0.02 | +10.00% | 5 | 264 | 91.02% |
| KMI240628P00020500 | 2024-06-26 10:35AM EDT | 20.50 | 0.65 | 0.50 | 1.01 | 0.00 | - | 2 | 9 | 134.38% |
| KMI240628P00021000 | 2024-06-21 9:32AM EDT | 21.00 | 1.18 | 1.01 | 1.73 | 0.00 | - | 5 | 5 | 126.56% |
© 2024 Yahoo. All rights reserved.