Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240419C00011000 | 2024-01-25 4:57PM EDT | 11.00 | 6.30 | 6.20 | 7.05 | 0.00 | - | 1 | 0 | 0.00% |
| KMI240419C00013000 | 2024-04-17 9:54AM EDT | 13.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| KMI240419C00014000 | 2024-02-16 11:08AM EDT | 14.00 | 3.18 | 3.25 | 4.35 | 0.00 | - | 2 | 0 | 381.25% |
| KMI240419C00015000 | 2024-04-18 11:27AM EDT | 15.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KMI240419C00016000 | 2024-04-18 12:35PM EDT | 16.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KMI240419C00017000 | 2024-04-18 3:55PM EDT | 17.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| KMI240419C00017500 | 2024-04-18 3:50PM EDT | 17.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| KMI240419C00018000 | 2024-04-18 3:59PM EDT | 18.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5,301 | 0 | 0.00% |
| KMI240419C00018500 | 2024-04-18 3:58PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 12.50% |
| KMI240419C00019000 | 2024-04-18 3:31PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| KMI240419C00019500 | 2024-04-08 11:26AM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KMI240419C00020000 | 2024-04-17 2:33PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KMI240419C00020500 | 2024-04-09 9:30AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KMI240419C00021000 | 2024-04-15 9:30AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240419P00014000 | 2024-02-16 10:58AM EDT | 14.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 4 | 6 | 337.50% |
| KMI240419P00015000 | 2024-04-17 3:55PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KMI240419P00016000 | 2024-04-17 2:33PM EDT | 16.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KMI240419P00016500 | 2024-04-17 2:56PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KMI240419P00017000 | 2024-04-18 2:26PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| KMI240419P00017500 | 2024-04-18 3:36PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| KMI240419P00018000 | 2024-04-18 3:51PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 6.25% |
| KMI240419P00018500 | 2024-04-18 3:50PM EDT | 18.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 709 | 0 | 0.00% |
| KMI240419P00019000 | 2024-04-18 9:37AM EDT | 19.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI240419P00019500 | 2024-04-12 3:24PM EDT | 19.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI240419P00020000 | 2024-04-18 10:09AM EDT | 20.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KMI240419P00021000 | 2024-01-10 10:45AM EDT | 21.00 | 3.20 | 3.95 | 4.80 | 0.00 | - | - | 0 | 678.52% |
© 2024 Yahoo. All rights reserved.