Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI250117C00003000 | 2024-04-26 3:37PM EDT | 3.00 | 15.69 | 16.50 | 16.65 | 0.00 | - | 3 | 3 | 100.78% |
| KMI250117C00005000 | 2023-11-21 10:41AM EDT | 5.00 | 12.03 | 12.25 | 12.85 | 0.00 | - | 1 | 2 | 0.00% |
| KMI250117C00008000 | 2024-04-26 3:07PM EDT | 8.00 | 10.75 | 11.55 | 11.70 | 0.00 | - | 1,280 | 0 | 58.59% |
| KMI250117C00010000 | 2024-04-26 3:46PM EDT | 10.00 | 8.70 | 9.60 | 9.75 | 0.00 | - | 6 | 4 | 50.00% |
| KMI250117C00013000 | 2024-04-30 10:52AM EDT | 13.00 | 5.66 | 6.65 | 6.75 | 0.00 | - | 2 | 26 | 36.82% |
| KMI250117C00015000 | 2024-05-15 12:57PM EDT | 15.00 | 4.75 | 4.70 | 4.80 | +0.15 | +3.26% | 81 | 4,678 | 28.13% |
| KMI250117C00017000 | 2024-05-15 12:59PM EDT | 17.00 | 2.99 | 2.89 | 2.93 | +0.15 | +5.28% | 42 | 20,730 | 21.14% |
| KMI250117C00020000 | 2024-05-15 12:40PM EDT | 20.00 | 0.88 | 0.88 | 0.90 | +0.08 | +10.00% | 367 | 53,039 | 17.09% |
| KMI250117C00022000 | 2024-05-15 1:06PM EDT | 22.00 | 0.27 | 0.25 | 0.29 | +0.02 | +8.00% | 44 | 6,130 | 16.29% |
| KMI250117C00025000 | 2024-05-14 9:30AM EDT | 25.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 2,064 | 16.99% |
| KMI250117C00027000 | 2024-05-15 11:35AM EDT | 27.00 | 0.13 | 0.00 | 0.12 | +0.10 | +333.33% | 3 | 314 | 25.10% |
| KMI250117C00030000 | 2024-04-24 9:35AM EDT | 30.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 1 | 870 | 12.50% |
| KMI250117C00035000 | 2024-05-15 1:18PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 2,202 | 30.08% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI250117P00003000 | 2023-08-21 9:30AM EDT | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| KMI250117P00005000 | 2024-04-17 10:45AM EDT | 5.00 | 0.01 | 0.01 | 0.53 | 0.00 | - | 1 | 166 | 112.89% |
| KMI250117P00008000 | 2024-04-04 10:16AM EDT | 8.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 7 | 417 | 58.59% |
| KMI250117P00010000 | 2024-05-13 3:44PM EDT | 10.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 22 | 560 | 55.57% |
| KMI250117P00013000 | 2024-05-14 3:21PM EDT | 13.00 | 0.08 | 0.05 | 0.12 | 0.00 | - | 202 | 19,393 | 32.62% |
| KMI250117P00015000 | 2024-05-15 12:47PM EDT | 15.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 1 | 28,749 | 23.93% |
| KMI250117P00017000 | 2024-05-15 1:52PM EDT | 17.00 | 0.31 | 0.28 | 0.31 | -0.06 | -16.22% | 25 | 19,958 | 19.48% |
| KMI250117P00020000 | 2024-05-15 11:34AM EDT | 20.00 | 1.23 | 1.24 | 1.27 | -0.11 | -8.21% | 8 | 2,493 | 15.85% |
| KMI250117P00022000 | 2024-04-12 9:43AM EDT | 22.00 | 3.80 | 2.85 | 3.15 | 0.00 | - | 5 | 834 | 24.12% |
| KMI250117P00025000 | 2024-04-01 10:15AM EDT | 25.00 | 6.80 | 6.70 | 6.85 | 0.00 | - | 122 | 30 | 47.85% |
| KMI250117P00027000 | 2024-04-08 10:11AM EDT | 27.00 | 8.70 | 8.10 | 8.25 | 0.00 | - | 49 | 24 | 43.16% |
| KMI250117P00030000 | 2023-02-15 4:53PM EDT | 30.00 | 11.80 | 13.15 | 14.60 | 0.00 | - | 1 | 1 | 96.24% |
© 2024 Yahoo. All rights reserved.