Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240524C00015000 | 2024-04-16 1:05PM EDT | 15.00 | 2.71 | 3.80 | 5.65 | 0.00 | - | - | 8 | 265.63% |
| KMI240524C00016000 | 2024-04-26 10:39AM EDT | 16.00 | 2.58 | 3.35 | 3.50 | 0.00 | - | 1 | 0 | 144.53% |
| KMI240524C00017000 | 2024-04-30 12:43PM EDT | 17.00 | 1.54 | 2.36 | 2.51 | 0.00 | - | 7 | 7 | 65.63% |
| KMI240524C00017500 | 2024-05-17 2:44PM EDT | 17.50 | 2.25 | 1.83 | 1.95 | 0.00 | - | 2 | 2 | 67.19% |
| KMI240524C00018000 | 2024-05-22 10:13AM EDT | 18.00 | 1.41 | 1.37 | 1.47 | -0.49 | -25.79% | 1 | 13 | 60.94% |
| KMI240524C00018500 | 2024-05-21 1:08PM EDT | 18.50 | 1.19 | 0.84 | 1.00 | -0.16 | -11.85% | 1 | 358 | 52.34% |
| KMI240524C00019000 | 2024-05-22 10:13AM EDT | 19.00 | 0.45 | 0.43 | 0.48 | -0.30 | -40.00% | 12 | 1,827 | 27.74% |
| KMI240524C00019500 | 2024-05-22 10:22AM EDT | 19.50 | 0.07 | 0.05 | 0.09 | -0.24 | -77.42% | 24 | 237 | 17.19% |
| KMI240524C00020000 | 2024-05-21 3:59PM EDT | 20.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1,235 | 24.22% |
| KMI240524C00020500 | 2024-05-21 9:30AM EDT | 20.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 61.72% |
| KMI240524C00021000 | 2024-05-20 11:20AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 28 | 45.31% |
| KMI240524C00022000 | 2024-04-19 10:45AM EDT | 22.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 12 | 12 | 144.92% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240524P00015500 | 2024-04-10 11:44AM EDT | 15.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 0 | 121.88% |
| KMI240524P00016000 | 2024-05-17 10:00AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 23 | 93.75% |
| KMI240524P00017000 | 2024-05-15 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 10 | 76 | 162.50% |
| KMI240524P00017500 | 2024-05-17 10:16AM EDT | 17.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 36 | 89 | 139.06% |
| KMI240524P00018000 | 2024-05-20 9:30AM EDT | 18.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 10 | 1,467 | 83.20% |
| KMI240524P00018500 | 2024-05-21 3:27PM EDT | 18.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 43 | 226 | 40.63% |
| KMI240524P00019000 | 2024-05-22 10:24AM EDT | 19.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 10 | 125 | 27.74% |
| KMI240524P00019500 | 2024-05-22 10:49AM EDT | 19.50 | 0.16 | 0.15 | 0.17 | +0.14 | +700.00% | 124 | 202 | 18.75% |
| KMI240524P00020000 | 2024-05-22 10:16AM EDT | 20.00 | 0.60 | 0.55 | 0.68 | +0.30 | +100.00% | 14 | 114 | 44.53% |
© 2024 Yahoo. All rights reserved.