Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI250620C00003000 | 2024-01-29 3:52PM EDT | 3.00 | 14.30 | 13.40 | 14.95 | 0.00 | - | 20 | 0 | 0.00% |
| KMI250620C00013000 | 2024-04-08 10:03AM EDT | 13.00 | 5.50 | 5.90 | 6.10 | 0.00 | - | 1 | 2 | 0.00% |
| KMI250620C00015000 | 2024-05-13 10:44AM EDT | 15.00 | 4.35 | 4.70 | 4.85 | 0.00 | - | 2 | 2,213 | 23.29% |
| KMI250620C00017000 | 2024-05-15 1:07PM EDT | 17.00 | 3.13 | 3.00 | 3.10 | +0.26 | +9.06% | 404 | 2,560 | 19.46% |
| KMI250620C00020000 | 2024-05-15 1:24PM EDT | 20.00 | 1.22 | 1.18 | 1.22 | +0.07 | +6.09% | 43 | 14,355 | 17.31% |
| KMI250620C00022000 | 2024-05-15 1:10PM EDT | 22.00 | 0.51 | 0.50 | 0.53 | +0.05 | +10.87% | 435 | 12,347 | 16.50% |
| KMI250620C00025000 | 2024-05-15 12:54PM EDT | 25.00 | 0.12 | 0.10 | 0.14 | 0.00 | - | 31 | 2,765 | 16.65% |
| KMI250620C00027000 | 2024-04-01 3:36PM EDT | 27.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 30 | 52.59% |
| KMI250620C00030000 | 2024-04-02 12:04PM EDT | 30.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 60 | 161 | 24.76% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI250620P00008000 | 2024-04-23 10:09AM EDT | 8.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | - | 3 | 91.94% |
| KMI250620P00010000 | 2024-03-27 1:45PM EDT | 10.00 | 0.11 | 0.00 | 4.35 | 0.00 | - | 2 | 95 | 100.49% |
| KMI250620P00013000 | 2024-05-07 2:46PM EDT | 13.00 | 0.16 | 0.11 | 0.16 | 0.00 | - | 1 | 2,072 | 27.44% |
| KMI250620P00015000 | 2024-05-15 1:48PM EDT | 15.00 | 0.28 | 0.28 | 0.31 | -0.04 | -12.50% | 10 | 32,538 | 23.68% |
| KMI250620P00017000 | 2024-05-15 1:14PM EDT | 17.00 | 0.59 | 0.59 | 0.62 | -0.08 | -11.94% | 210 | 12,070 | 20.73% |
| KMI250620P00020000 | 2024-05-15 1:14PM EDT | 20.00 | 1.45 | 1.67 | 1.72 | -0.35 | -19.44% | 200 | 2,659 | 17.99% |
| KMI250620P00022000 | 2024-05-07 9:53AM EDT | 22.00 | 3.40 | 2.91 | 2.99 | 0.00 | - | 28 | 827 | 16.75% |
| KMI250620P00025000 | 2024-04-18 9:55AM EDT | 25.00 | 7.10 | 5.45 | 5.55 | 0.00 | - | 145 | 38 | 15.67% |
| KMI250620P00027000 | 2024-04-19 10:42AM EDT | 27.00 | 8.40 | 7.35 | 7.50 | 0.00 | - | 109 | 0 | 16.99% |
© 2024 Yahoo. All rights reserved.