Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240531C00015000 | 2024-04-18 9:57AM EDT | 15.00 | 3.14 | 4.55 | 5.70 | 0.00 | - | - | 8 | 143.75% |
| KMI240531C00017000 | 2024-05-08 10:51AM EDT | 17.00 | 1.80 | 2.12 | 2.88 | 0.00 | - | 3 | 27 | 69.92% |
| KMI240531C00017500 | 2024-04-26 9:30AM EDT | 17.50 | 1.37 | 1.55 | 3.20 | 0.00 | - | 9 | 0 | 59.57% |
| KMI240531C00018000 | 2024-05-10 1:58PM EDT | 18.00 | 1.10 | 1.46 | 2.18 | 0.00 | - | 1 | 7 | 77.05% |
| KMI240531C00018500 | 2024-05-17 2:17PM EDT | 18.50 | 1.31 | 0.93 | 1.37 | +0.10 | +8.26% | 36 | 632 | 39.16% |
| KMI240531C00019000 | 2024-05-17 2:45PM EDT | 19.00 | 0.77 | 0.50 | 0.81 | 0.00 | - | 58 | 6,714 | 23.44% |
| KMI240531C00019500 | 2024-05-17 3:33PM EDT | 19.50 | 0.34 | 0.29 | 0.49 | +0.02 | +6.25% | 270 | 1,506 | 24.90% |
| KMI240531C00020000 | 2024-05-17 3:42PM EDT | 20.00 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 53 | 62 | 14.06% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240531P00015000 | 2024-04-18 11:27AM EDT | 15.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | - | 32 | 123.05% |
| KMI240531P00015500 | 2024-04-18 11:59AM EDT | 15.50 | 0.03 | 0.00 | 0.53 | 0.00 | - | - | 0 | 111.91% |
| KMI240531P00016000 | 2024-05-07 9:30AM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 29 | 50.00% |
| KMI240531P00016500 | 2024-05-14 12:27PM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 26 | 48.44% |
| KMI240531P00017000 | 2024-05-17 10:38AM EDT | 17.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 13 | 63 | 41.41% |
| KMI240531P00017500 | 2024-05-14 11:29AM EDT | 17.50 | 0.33 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 50.00% |
| KMI240531P00018000 | 2024-05-09 12:53PM EDT | 18.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 347 | 41.02% |
| KMI240531P00018500 | 2024-05-16 11:53AM EDT | 18.50 | 0.02 | 0.00 | 0.40 | 0.00 | - | 12 | 660 | 58.40% |
| KMI240531P00019000 | 2024-05-16 10:07AM EDT | 19.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 177 | 16.41% |
| KMI240531P00020000 | 2024-05-16 12:37PM EDT | 20.00 | 0.35 | 0.13 | 0.51 | 0.00 | - | 10 | 15 | 21.88% |
© 2024 Yahoo. All rights reserved.