Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240705C00017500 | 2024-06-05 1:52PM EDT | 17.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KMI240705C00018000 | 2024-06-18 12:20PM EDT | 18.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KMI240705C00018500 | 2024-06-28 10:16AM EDT | 18.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI240705C00019000 | 2024-06-28 3:17PM EDT | 19.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| KMI240705C00019500 | 2024-06-28 2:45PM EDT | 19.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KMI240705C00020000 | 2024-06-28 3:49PM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 1.56% |
| KMI240705C00020500 | 2024-06-28 10:49AM EDT | 20.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| KMI240705C00021000 | 2024-06-27 1:28PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KMI240705C00021500 | 2024-06-28 12:27PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 777 | 0 | 25.00% |
| KMI240705C00022500 | 2024-06-28 1:56PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KMI240705C00023500 | 2024-06-25 3:56PM EDT | 23.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| KMI240705C00024000 | 2024-06-24 12:15PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240705P00015500 | 2024-05-28 12:02PM EDT | 15.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 96.88% |
| KMI240705P00016000 | 2024-06-21 1:25PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KMI240705P00016500 | 2024-06-21 1:25PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| KMI240705P00017000 | 2024-05-29 10:48AM EDT | 17.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | - | 0 | 127.73% |
| KMI240705P00017500 | 2024-06-27 10:27AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| KMI240705P00018000 | 2024-06-27 11:51AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KMI240705P00018500 | 2024-06-28 1:01PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KMI240705P00019000 | 2024-06-28 9:54AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KMI240705P00019500 | 2024-06-28 10:23AM EDT | 19.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| KMI240705P00020000 | 2024-06-28 12:25PM EDT | 20.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI240705P00021500 | 2024-06-25 12:24PM EDT | 21.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.