Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240726C00018500 | 2024-06-14 12:31PM EDT | 18.50 | 1.35 | 1.40 | 1.78 | 0.00 | - | 38 | 43 | 45.22% |
| KMI240726C00019000 | 2024-06-28 3:34PM EDT | 19.00 | 0.96 | 0.99 | 1.18 | +0.12 | +14.29% | 114 | 31 | 31.06% |
| KMI240726C00019500 | 2024-06-28 10:23AM EDT | 19.50 | 0.54 | 0.50 | 0.79 | -0.01 | -1.82% | 2 | 51 | 27.44% |
| KMI240726C00020000 | 2024-06-28 9:30AM EDT | 20.00 | 0.26 | 0.22 | 0.43 | +0.04 | +18.18% | 4 | 158 | 22.75% |
| KMI240726C00020500 | 2024-06-28 2:41PM EDT | 20.50 | 0.10 | 0.12 | 0.23 | +0.01 | +11.11% | 11 | 6,075 | 21.97% |
| KMI240726C00021000 | 2024-06-27 11:30AM EDT | 21.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 10 | 376 | 18.46% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240726P00018000 | 2024-06-27 11:05AM EDT | 18.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 100 | 51 | 28.52% |
| KMI240726P00019000 | 2024-06-27 10:59AM EDT | 19.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 2 | 50 | 18.56% |
| KMI240726P00019500 | 2024-06-28 2:24PM EDT | 19.50 | 0.21 | 0.15 | 0.31 | -0.03 | -12.50% | 3 | 89 | 22.07% |
| KMI240726P00020000 | 2024-06-26 3:02PM EDT | 20.00 | 0.45 | 0.28 | 0.50 | 0.00 | - | 20 | 72 | 19.97% |
| KMI240726P00023000 | 2024-06-13 9:33AM EDT | 23.00 | 3.11 | 2.55 | 3.70 | 0.00 | - | 2 | 0 | 73.14% |
© 2024 Yahoo. All rights reserved.