Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240920C00011000 | 2024-04-30 3:09PM EDT | 11.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI240920C00014000 | 2024-03-06 2:27PM EDT | 14.00 | 4.00 | 2.91 | 6.00 | 0.00 | - | 2 | 2 | 49.22% |
| KMI240920C00015000 | 2024-05-16 9:30AM EDT | 15.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI240920C00016000 | 2024-05-21 9:49AM EDT | 16.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI240920C00017000 | 2024-05-15 9:30AM EDT | 17.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI240920C00018000 | 2024-05-21 9:49AM EDT | 18.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI240920C00019000 | 2024-05-21 3:45PM EDT | 19.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| KMI240920C00020000 | 2024-05-21 2:47PM EDT | 20.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.78% |
| KMI240920C00021000 | 2024-05-21 3:14PM EDT | 21.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| KMI240920C00022000 | 2024-05-21 10:20AM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KMI240920C00023000 | 2024-05-21 3:31PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KMI240920C00025000 | 2024-02-29 10:30AM EDT | 25.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 2 | 28.81% |
| KMI240920C00030000 | 2024-05-13 3:16PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240920P00010000 | 2024-01-25 1:19PM EDT | 10.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 8 | 8 | 87.30% |
| KMI240920P00011000 | 2024-02-23 12:56PM EDT | 11.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 58 | 112 | 57.23% |
| KMI240920P00012000 | 2024-05-13 9:47AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| KMI240920P00013000 | 2024-05-20 3:24PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KMI240920P00014000 | 2024-04-30 10:51AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KMI240920P00015000 | 2024-05-15 1:13PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| KMI240920P00016000 | 2024-05-21 2:24PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| KMI240920P00017000 | 2024-05-21 1:11PM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| KMI240920P00018000 | 2024-05-21 11:09AM EDT | 18.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| KMI240920P00019000 | 2024-05-21 1:56PM EDT | 19.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 906 | 0 | 1.56% |
| KMI240920P00020000 | 2024-05-21 2:18PM EDT | 20.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| KMI240920P00022000 | 2024-04-01 10:19AM EDT | 22.00 | 3.85 | 3.75 | 3.95 | 0.00 | - | - | 2 | 53.52% |
© 2024 Yahoo. All rights reserved.