Australia markets close in 3 hours 25 minutes

Kinder Morgan, Inc. (KMI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.23-0.05 (-0.27%)
At close: 04:00PM EDT
18.40 +0.17 (+0.93%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:18.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMI240503C000180002024-05-01 12:36PM EDT2024-05-030.200.250.29-0.26-56.52%137127.34%
KMI240510C000180002024-05-01 3:40PM EDT2024-05-100.340.330.37-0.13-27.66%14120.90%
KMI240517C000180002024-05-01 3:50PM EDT2024-05-170.430.390.43-0.09-17.31%1718919.92%
KMI240524C000180002024-04-30 10:20AM EDT2024-05-240.950.450.49+0.38+66.67%11420.02%
KMI240531C000180002024-04-30 10:35AM EDT2024-05-310.600.480.530.00-1519.53%
KMI240607C000180002024-05-01 1:50PM EDT2024-06-070.550.521.69-0.16-22.54%8068.46%
KMI240621C000180002024-05-01 2:52PM EDT2024-06-210.660.630.65-0.09-12.00%25515,07419.53%
KMI240920C000180002024-05-01 3:44PM EDT2024-09-200.960.930.97-0.12-11.11%407,96018.85%
KMI241220C000180002024-05-01 9:51AM EDT2024-12-201.201.161.26-0.07-5.51%426419.78%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMI240503P000180002024-05-01 3:30PM EDT2024-05-030.030.010.040.00-6563122.66%
KMI240510P000180002024-05-01 2:40PM EDT2024-05-100.080.070.10+0.02+33.33%4051416.99%
KMI240517P000180002024-05-01 3:53PM EDT2024-05-170.110.110.14+0.02+22.22%236,31815.72%
KMI240524P000180002024-05-01 3:37PM EDT2024-05-240.160.150.18+0.04+33.33%61,44515.43%
KMI240531P000180002024-05-01 2:52PM EDT2024-05-310.160.180.32+0.04+33.33%22920820.51%
KMI240607P000180002024-04-30 3:58PM EDT2024-06-070.210.200.460.00-4524.71%
KMI240621P000180002024-05-01 3:53PM EDT2024-06-210.280.260.29+0.04+16.67%7829,90914.60%
KMI240920P000180002024-05-01 12:37PM EDT2024-09-200.660.610.64+0.10+17.86%952,87116.65%
KMI241220P000180002024-04-22 2:07PM EDT2024-12-200.790.890.960.00-7918.58%