Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KMI240614C00019000 | 2024-06-10 1:23PM EDT | 2024-06-14 | 0.82 | 0.84 | 0.93 | +0.15 | +22.39% | 1 | 388 | 43.75% |
KMI240621C00019000 | 2024-06-10 3:10PM EDT | 2024-06-21 | 0.91 | 0.86 | 0.93 | +0.08 | +9.64% | 1,909 | 23,659 | 28.13% |
KMI240628C00019000 | 2024-06-10 2:43PM EDT | 2024-06-28 | 0.94 | 0.90 | 0.93 | +0.04 | +4.44% | 32 | 206 | 22.46% |
KMI240705C00019000 | 2024-05-30 2:12PM EDT | 2024-07-05 | 0.38 | 0.93 | 0.97 | 0.00 | - | 572 | 313 | 21.78% |
KMI240712C00019000 | 2024-06-07 2:43PM EDT | 2024-07-12 | 0.88 | 0.97 | 1.01 | 0.00 | - | 4 | 8 | 21.49% |
KMI240719C00019000 | 2024-06-10 3:18PM EDT | 2024-07-19 | 1.06 | 1.03 | 1.06 | +0.17 | +19.10% | 7 | 384 | 21.88% |
KMI240726C00019000 | 2024-06-07 12:01PM EDT | 2024-07-26 | 0.95 | 1.06 | 1.23 | 0.00 | - | 1 | 1 | 27.15% |
KMI240816C00019000 | 2024-06-10 2:43PM EDT | 2024-08-16 | 1.14 | 1.09 | 1.13 | +0.11 | +10.68% | 13 | 110 | 19.24% |
KMI240920C00019000 | 2024-06-10 2:51PM EDT | 2024-09-20 | 1.21 | 1.17 | 1.21 | +0.18 | +17.48% | 32 | 8,218 | 17.77% |
KMI241220C00019000 | 2024-06-10 9:50AM EDT | 2024-12-20 | 1.31 | 1.40 | 1.47 | -0.03 | -2.24% | 2 | 1,778 | 17.92% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KMI240614P00019000 | 2024-06-10 1:26PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 12 | 160 | 28.13% |
KMI240621P00019000 | 2024-06-10 1:46PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 119 | 7,425 | 17.97% |
KMI240628P00019000 | 2024-06-07 10:49AM EDT | 2024-06-28 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 115 | 15.63% |
KMI240705P00019000 | 2024-06-10 12:46PM EDT | 2024-07-05 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 3 | 778 | 15.04% |
KMI240719P00019000 | 2024-06-10 2:34PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 12 | 1,219 | 15.24% |
KMI240816P00019000 | 2024-06-10 12:03PM EDT | 2024-08-16 | 0.28 | 0.24 | 0.25 | -0.03 | -9.68% | 6 | 1,219 | 16.99% |
KMI240920P00019000 | 2024-06-10 1:27PM EDT | 2024-09-20 | 0.34 | 0.32 | 0.34 | -0.04 | -10.53% | 12 | 5,773 | 16.31% |
KMI241220P00019000 | 2024-06-06 1:37PM EDT | 2024-12-20 | 0.67 | 0.60 | 0.63 | 0.00 | - | 7 | 314 | 17.46% |