Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240503C00017000 | 2024-04-26 1:54PM EDT | 2024-05-03 | 1.69 | 1.01 | 1.36 | 0.00 | - | 75 | 0 | 102.73% |
| KMI240510C00017000 | 2024-05-01 10:10AM EDT | 2024-05-10 | 1.37 | 1.15 | 1.44 | -0.46 | -25.14% | 12 | 0 | 58.79% |
| KMI240517C00017000 | 2024-05-01 10:51AM EDT | 2024-05-17 | 1.33 | 0.64 | 1.77 | -0.37 | -21.76% | 1 | 10 | 70.90% |
| KMI240524C00017000 | 2024-04-30 12:43PM EDT | 2024-05-24 | 1.54 | 0.88 | 1.79 | 0.00 | - | 7 | 7 | 60.35% |
| KMI240531C00017000 | 2024-04-30 9:47AM EDT | 2024-05-31 | 1.54 | 1.25 | 1.60 | 0.00 | - | 10 | 24 | 42.09% |
| KMI240621C00017000 | 2024-04-30 2:58PM EDT | 2024-06-21 | 1.60 | 1.26 | 1.68 | 0.00 | - | 34 | 225 | 35.84% |
| KMI240920C00017000 | 2024-04-29 9:54AM EDT | 2024-09-20 | 1.73 | 1.63 | 1.93 | -0.14 | -7.49% | 8 | 7,753 | 27.83% |
| KMI241220C00017000 | 2024-04-29 9:54AM EDT | 2024-12-20 | 2.06 | 1.80 | 2.10 | 0.00 | - | 19 | 45 | 24.98% |
| KMI250117C00017000 | 2024-05-01 1:52PM EDT | 2025-01-17 | 1.90 | 1.84 | 2.27 | -0.25 | -11.63% | 38 | 21,003 | 26.64% |
| KMI250620C00017000 | 2024-05-01 3:56PM EDT | 2025-06-20 | 2.12 | 2.12 | 2.50 | -0.14 | -6.19% | 253 | 1,880 | 24.34% |
| KMI260116C00017000 | 2024-05-01 1:52PM EDT | 2026-01-16 | 2.28 | 1.30 | 2.91 | -0.34 | -12.98% | 216 | 15,345 | 24.46% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240503P00017000 | 2024-04-29 9:34AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 439 | 53.13% |
| KMI240510P00017000 | 2024-04-26 12:15PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.41 | 0.00 | - | 16 | 66 | 58.20% |
| KMI240517P00017000 | 2024-04-29 3:49PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 2,268 | 25.20% |
| KMI240524P00017000 | 2024-04-24 10:53AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 46 | 21.09% |
| KMI240531P00017000 | 2024-04-29 11:24AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 10 | 19.53% |
| KMI240621P00017000 | 2024-05-01 3:45PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 15 | 6,958 | 17.19% |
| KMI240920P00017000 | 2024-05-01 12:35PM EDT | 2024-09-20 | 0.34 | 0.29 | 0.32 | +0.06 | +21.43% | 60 | 2,192 | 17.97% |
| KMI241220P00017000 | 2024-05-01 11:10AM EDT | 2024-12-20 | 0.55 | 0.54 | 0.66 | +0.07 | +14.58% | 8 | 62 | 20.95% |
| KMI250117P00017000 | 2024-05-01 2:03PM EDT | 2025-01-17 | 0.62 | 0.59 | 0.63 | +0.01 | +1.64% | 126 | 18,403 | 19.24% |
| KMI250620P00017000 | 2024-04-30 3:17PM EDT | 2025-06-20 | 0.92 | 0.60 | 1.02 | 0.00 | - | 2,088 | 7,122 | 20.85% |
| KMI260116P00017000 | 2024-04-29 10:04AM EDT | 2026-01-16 | 1.26 | 1.34 | 1.42 | 0.00 | - | 1 | 2,170 | 21.56% |
© 2024 Yahoo. All rights reserved.