Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240816C00015000 | 2024-06-05 2:55PM EDT | 15.00 | 4.90 | 4.75 | 4.90 | 0.00 | - | 1 | 1 | 56.25% |
| KMI240816C00016000 | 2024-06-05 1:53PM EDT | 16.00 | 3.75 | 2.95 | 4.70 | 0.00 | - | 2 | 2 | 87.60% |
| KMI240816C00017000 | 2024-06-17 9:33AM EDT | 17.00 | 2.62 | 2.74 | 2.91 | 0.00 | - | 10 | 11 | 36.62% |
| KMI240816C00018000 | 2024-06-21 2:07PM EDT | 18.00 | 1.78 | 1.80 | 1.97 | -0.24 | -11.88% | 197 | 38 | 29.40% |
| KMI240816C00019000 | 2024-06-21 1:18PM EDT | 19.00 | 0.92 | 0.74 | 1.00 | -0.14 | -13.21% | 24 | 250 | 19.24% |
| KMI240816C00020000 | 2024-06-21 3:13PM EDT | 20.00 | 0.33 | 0.33 | 0.35 | -0.08 | -19.51% | 741 | 2,737 | 15.63% |
| KMI240816C00021000 | 2024-06-21 3:53PM EDT | 21.00 | 0.05 | 0.05 | 0.16 | -0.06 | -54.55% | 40 | 920 | 18.90% |
| KMI240816C00022000 | 2024-06-20 2:08PM EDT | 22.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 6 | 178 | 30.76% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240816P00011000 | 2024-06-20 9:53AM EDT | 11.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 6 | 56 | 82.81% |
| KMI240816P00015000 | 2024-05-15 1:51PM EDT | 15.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| KMI240816P00016000 | 2024-05-15 12:11PM EDT | 16.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | - | 20 | 51.76% |
| KMI240816P00017000 | 2024-06-04 10:47AM EDT | 17.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 41 | 50 | 26.17% |
| KMI240816P00018000 | 2024-06-20 10:52AM EDT | 18.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 6 | 692 | 23.83% |
| KMI240816P00019000 | 2024-06-21 3:52PM EDT | 19.00 | 0.26 | 0.25 | 0.27 | -0.01 | -3.70% | 13 | 1,404 | 18.51% |
| KMI240816P00020000 | 2024-06-21 12:22PM EDT | 20.00 | 0.74 | 0.69 | 0.73 | +0.11 | +17.46% | 1 | 497 | 18.65% |
| KMI240816P00023000 | 2024-05-29 1:45PM EDT | 23.00 | 4.48 | 3.35 | 3.50 | 0.00 | - | 4 | 4 | 36.43% |
© 2024 Yahoo. All rights reserved.