Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI260116C00003000 | 2024-05-15 10:29AM EDT | 3.00 | 16.45 | 16.45 | 16.75 | +0.05 | +0.30% | 50 | 51 | 80.47% |
| KMI260116C00005000 | 2023-11-01 3:11PM EDT | 5.00 | 11.48 | 11.75 | 14.70 | 0.00 | - | - | 1 | 67.29% |
| KMI260116C00008000 | 2024-02-02 4:41PM EDT | 8.00 | 9.14 | 8.90 | 10.00 | 0.00 | - | 5 | 0 | 0.00% |
| KMI260116C00010000 | 2024-05-15 11:15AM EDT | 10.00 | 9.56 | 9.55 | 9.70 | +0.86 | +9.89% | 4 | 11 | 35.45% |
| KMI260116C00013000 | 2024-05-15 12:09PM EDT | 13.00 | 6.65 | 6.60 | 6.75 | +1.18 | +21.57% | 14 | 114 | 24.90% |
| KMI260116C00015000 | 2024-05-15 10:52AM EDT | 15.00 | 4.74 | 4.70 | 4.90 | +0.04 | +0.85% | 60 | 1,366 | 20.83% |
| KMI260116C00017000 | 2024-05-15 12:23PM EDT | 17.00 | 3.20 | 3.15 | 3.25 | +0.15 | +4.92% | 300 | 15,524 | 18.31% |
| KMI260116C00020000 | 2024-05-15 12:57PM EDT | 20.00 | 1.52 | 1.45 | 1.51 | +0.09 | +6.29% | 104 | 2,541 | 17.19% |
| KMI260116C00022000 | 2024-05-15 2:25PM EDT | 22.00 | 0.79 | 0.72 | 0.83 | +0.02 | +2.60% | 1,121 | 3,440 | 16.97% |
| KMI260116C00025000 | 2024-05-15 1:25PM EDT | 25.00 | 0.25 | 0.21 | 0.26 | +0.02 | +8.70% | 46 | 1,295 | 16.07% |
| KMI260116C00027000 | 2024-05-14 3:32PM EDT | 27.00 | 0.13 | 0.07 | 0.21 | 0.00 | - | 6 | 38 | 18.31% |
| KMI260116C00030000 | 2024-05-10 12:36PM EDT | 30.00 | 0.04 | 0.04 | 0.10 | 0.00 | - | 1 | 2,827 | 19.14% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI260116P00005000 | 2023-10-31 9:42AM EDT | 5.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| KMI260116P00008000 | 2024-04-23 10:09AM EDT | 8.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 39 | 43.75% |
| KMI260116P00010000 | 2024-04-10 9:50AM EDT | 10.00 | 0.20 | 0.04 | 0.30 | 0.00 | - | 1 | 89 | 39.01% |
| KMI260116P00013000 | 2024-05-10 10:55AM EDT | 13.00 | 0.31 | 0.00 | 0.30 | 0.00 | - | 25 | 186 | 26.12% |
| KMI260116P00015000 | 2024-05-15 2:49PM EDT | 15.00 | 0.53 | 0.49 | 0.56 | -0.04 | -7.02% | 33 | 6,678 | 23.56% |
| KMI260116P00017000 | 2024-05-15 12:05PM EDT | 17.00 | 0.96 | 0.95 | 0.99 | -0.03 | -3.03% | 33 | 2,269 | 21.27% |
| KMI260116P00020000 | 2024-05-10 10:56AM EDT | 20.00 | 2.35 | 2.08 | 2.17 | 0.00 | - | 30 | 302 | 18.75% |
| KMI260116P00022000 | 2024-05-15 1:08PM EDT | 22.00 | 3.25 | 3.25 | 3.35 | -1.50 | -31.58% | 1 | 732 | 17.16% |
| KMI260116P00025000 | 2024-05-14 2:43PM EDT | 25.00 | 5.65 | 5.55 | 6.90 | 0.00 | - | 1 | 60 | 30.64% |
| KMI260116P00027000 | 2024-04-11 9:48AM EDT | 27.00 | 8.95 | 5.50 | 9.05 | 0.00 | - | - | 0 | 36.45% |
| KMI260116P00030000 | 2024-03-13 2:31PM EDT | 30.00 | 12.13 | 11.45 | 13.10 | 0.00 | - | 30 | 0 | 53.10% |
| KMI260116P00035000 | 2024-03-15 9:31AM EDT | 35.00 | 17.42 | 16.80 | 19.45 | 0.00 | - | - | 0 | 60.96% |
© 2024 Yahoo. All rights reserved.