Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240614C00020000 | 2024-06-10 3:23PM EDT | 2024-06-14 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 295 | 592 | 16.02% |
| KMI240621C00020000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.12 | +0.06 | +100.00% | 206 | 29,191 | 14.26% |
| KMI240628C00020000 | 2024-06-10 3:59PM EDT | 2024-06-28 | 0.18 | 0.18 | 0.20 | +0.05 | +38.46% | 36 | 625 | 15.92% |
| KMI240705C00020000 | 2024-06-10 2:54PM EDT | 2024-07-05 | 0.24 | 0.21 | 0.24 | +0.06 | +33.33% | 24 | 6,052 | 15.63% |
| KMI240712C00020000 | 2024-06-10 3:42PM EDT | 2024-07-12 | 0.29 | 0.09 | 0.31 | +0.05 | +20.83% | 55 | 1,071 | 16.85% |
| KMI240719C00020000 | 2024-06-10 3:54PM EDT | 2024-07-19 | 0.35 | 0.34 | 0.36 | +0.05 | +16.67% | 1,187 | 3,565 | 17.24% |
| KMI240816C00020000 | 2024-06-10 3:59PM EDT | 2024-08-16 | 0.47 | 0.45 | 0.47 | +0.06 | +14.63% | 32 | 1,334 | 16.46% |
| KMI240920C00020000 | 2024-06-10 2:49PM EDT | 2024-09-20 | 0.58 | 0.54 | 0.57 | +0.09 | +18.37% | 45 | 15,714 | 15.77% |
| KMI241220C00020000 | 2024-06-10 1:14PM EDT | 2024-12-20 | 0.87 | 0.63 | 0.90 | +0.09 | +11.54% | 72 | 2,414 | 17.24% |
| KMI250117C00020000 | 2024-06-10 2:38PM EDT | 2025-01-17 | 0.95 | 0.92 | 0.97 | +0.10 | +11.76% | 2,218 | 53,806 | 17.24% |
| KMI250620C00020000 | 2024-06-10 3:01PM EDT | 2025-06-20 | 1.27 | 0.77 | 1.33 | +0.07 | +5.83% | 34 | 14,754 | 17.73% |
| KMI260116C00020000 | 2024-06-10 2:41PM EDT | 2026-01-16 | 1.65 | 1.58 | 2.36 | +0.07 | +4.43% | 211 | 4,517 | 24.54% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240614P00020000 | 2024-06-10 11:31AM EDT | 2024-06-14 | 0.28 | 0.23 | 0.26 | -0.08 | -22.22% | 44 | 203 | 14.84% |
| KMI240621P00020000 | 2024-06-10 3:11PM EDT | 2024-06-21 | 0.24 | 0.25 | 0.30 | -0.13 | -35.14% | 5 | 2,090 | 12.70% |
| KMI240628P00020000 | 2024-05-24 1:23PM EDT | 2024-06-28 | 0.94 | 0.11 | 0.51 | 0.00 | - | 4 | 5 | 22.17% |
| KMI240705P00020000 | 2024-06-05 11:42AM EDT | 2024-07-05 | 0.43 | 0.33 | 0.56 | 0.00 | - | - | 2 | 21.39% |
| KMI240719P00020000 | 2024-06-10 3:41PM EDT | 2024-07-19 | 0.43 | 0.42 | 0.45 | -0.07 | -14.00% | 1,013 | 1,284 | 12.99% |
| KMI240726P00020000 | 2024-06-06 12:40PM EDT | 2024-07-26 | 0.51 | 0.30 | 0.65 | 0.00 | - | - | 11 | 19.14% |
| KMI240816P00020000 | 2024-06-07 10:14AM EDT | 2024-08-16 | 0.67 | 0.67 | 0.87 | -0.11 | -14.10% | 52 | 208 | 22.36% |
| KMI240920P00020000 | 2024-06-07 3:38PM EDT | 2024-09-20 | 0.86 | 0.74 | 0.78 | 0.00 | - | 7 | 1,611 | 16.02% |
| KMI241220P00020000 | 2024-06-06 1:37PM EDT | 2024-12-20 | 1.16 | 0.97 | 1.11 | +0.05 | +4.50% | 2 | 232 | 17.43% |
| KMI250117P00020000 | 2024-06-10 3:48PM EDT | 2025-01-17 | 1.12 | 1.09 | 1.15 | -0.10 | -8.20% | 616 | 5,234 | 16.94% |
| KMI250620P00020000 | 2024-06-06 3:02PM EDT | 2025-06-20 | 1.60 | 1.32 | 1.66 | 0.00 | - | 1 | 2,702 | 19.39% |
| KMI260116P00020000 | 2024-06-10 11:03AM EDT | 2026-01-16 | 1.95 | 1.60 | 2.14 | -0.11 | -5.34% | 200 | 1,828 | 20.34% |
© 2024 Yahoo. All rights reserved.