Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240503C00020000 | 2024-04-25 12:00PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 1 | 156.25% |
| KMI240510C00020000 | 2024-04-04 11:30AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 51.95% |
| KMI240517C00020000 | 2024-04-26 11:09AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 199 | 26.17% |
| KMI240524C00020000 | 2024-04-23 11:18AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 34 | 45.02% |
| KMI240531C00020000 | 2024-04-29 11:24AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 36.13% |
| KMI240621C00020000 | 2024-05-01 1:16PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 7 | 12,440 | 17.19% |
| KMI240920C00020000 | 2024-05-01 2:44PM EDT | 2024-09-20 | 0.20 | 0.18 | 0.21 | 0.00 | - | 77 | 4,581 | 16.90% |
| KMI241220C00020000 | 2024-05-01 2:43PM EDT | 2024-12-20 | 0.39 | 0.30 | 0.50 | -0.04 | -9.30% | 9 | 901 | 19.39% |
| KMI250117C00020000 | 2024-05-01 1:08PM EDT | 2025-01-17 | 0.44 | 0.46 | 0.47 | -0.08 | -15.38% | 7 | 43,550 | 17.77% |
| KMI250620C00020000 | 2024-05-01 3:57PM EDT | 2025-06-20 | 0.61 | 0.69 | 0.76 | -0.27 | -30.68% | 18 | 10,578 | 18.24% |
| KMI260116C00020000 | 2024-04-26 2:48PM EDT | 2026-01-16 | 1.08 | 0.95 | 1.06 | 0.00 | - | 1 | 2,303 | 18.16% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240517P00020000 | 2024-05-01 12:24PM EDT | 2024-05-17 | 1.83 | 0.93 | 2.06 | +0.33 | +22.00% | 1 | 15 | 57.42% |
| KMI240621P00020000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 1.74 | 1.51 | 2.13 | +0.25 | +16.78% | 146 | 118 | 35.35% |
| KMI240920P00020000 | 2024-04-25 10:22AM EDT | 2024-09-20 | 1.80 | 1.84 | 1.95 | 0.00 | - | 5 | 25 | 15.97% |
| KMI241220P00020000 | 2024-04-29 3:02PM EDT | 2024-12-20 | 1.85 | 1.70 | 2.19 | 0.00 | - | 6 | 8 | 17.82% |
| KMI250117P00020000 | 2024-04-30 12:33PM EDT | 2025-01-17 | 1.97 | 2.07 | 2.57 | 0.00 | - | 130 | 2,496 | 23.71% |
| KMI250620P00020000 | 2024-04-23 2:19PM EDT | 2025-06-20 | 2.35 | 2.08 | 3.45 | 0.00 | - | 10 | 208 | 30.49% |
| KMI260116P00020000 | 2024-04-25 1:02PM EDT | 2026-01-16 | 2.85 | 2.76 | 2.90 | +0.17 | +6.34% | 30 | 309 | 18.97% |
© 2024 Yahoo. All rights reserved.