Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KMI240503C00018000 | 2024-05-01 12:36PM EDT | 2024-05-03 | 0.20 | 0.25 | 0.29 | -0.26 | -56.52% | 13 | 71 | 27.34% |
KMI240510C00018000 | 2024-05-01 3:40PM EDT | 2024-05-10 | 0.34 | 0.33 | 0.37 | -0.13 | -27.66% | 1 | 41 | 20.90% |
KMI240517C00018000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 0.43 | 0.39 | 0.43 | -0.09 | -17.31% | 17 | 189 | 19.92% |
KMI240524C00018000 | 2024-04-30 10:20AM EDT | 2024-05-24 | 0.95 | 0.45 | 0.49 | +0.38 | +66.67% | 1 | 14 | 20.02% |
KMI240531C00018000 | 2024-04-30 10:35AM EDT | 2024-05-31 | 0.60 | 0.48 | 0.53 | 0.00 | - | 1 | 5 | 19.53% |
KMI240607C00018000 | 2024-05-01 1:50PM EDT | 2024-06-07 | 0.55 | 0.52 | 1.69 | -0.16 | -22.54% | 8 | 0 | 68.46% |
KMI240621C00018000 | 2024-05-01 2:52PM EDT | 2024-06-21 | 0.66 | 0.63 | 0.65 | -0.09 | -12.00% | 255 | 15,074 | 19.53% |
KMI240920C00018000 | 2024-05-01 3:44PM EDT | 2024-09-20 | 0.96 | 0.93 | 0.97 | -0.12 | -11.11% | 40 | 7,960 | 18.85% |
KMI241220C00018000 | 2024-05-01 9:51AM EDT | 2024-12-20 | 1.20 | 1.16 | 1.26 | -0.07 | -5.51% | 4 | 264 | 19.78% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KMI240503P00018000 | 2024-05-01 3:30PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.04 | 0.00 | - | 65 | 631 | 22.66% |
KMI240510P00018000 | 2024-05-01 2:40PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.10 | +0.02 | +33.33% | 40 | 514 | 16.99% |
KMI240517P00018000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.14 | +0.02 | +22.22% | 23 | 6,318 | 15.72% |
KMI240524P00018000 | 2024-05-01 3:37PM EDT | 2024-05-24 | 0.16 | 0.15 | 0.18 | +0.04 | +33.33% | 6 | 1,445 | 15.43% |
KMI240531P00018000 | 2024-05-01 2:52PM EDT | 2024-05-31 | 0.16 | 0.18 | 0.32 | +0.04 | +33.33% | 229 | 208 | 20.51% |
KMI240607P00018000 | 2024-04-30 3:58PM EDT | 2024-06-07 | 0.21 | 0.20 | 0.46 | 0.00 | - | 4 | 5 | 24.71% |
KMI240621P00018000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 0.28 | 0.26 | 0.29 | +0.04 | +16.67% | 782 | 9,909 | 14.60% |
KMI240920P00018000 | 2024-05-01 12:37PM EDT | 2024-09-20 | 0.66 | 0.61 | 0.64 | +0.10 | +17.86% | 95 | 2,871 | 16.65% |
KMI241220P00018000 | 2024-04-22 2:07PM EDT | 2024-12-20 | 0.79 | 0.89 | 0.96 | 0.00 | - | 7 | 9 | 18.58% |