Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240705C00017500 | 2024-06-05 1:52PM EDT | 17.50 | 2.25 | 2.36 | 2.87 | 0.00 | - | 3 | 3 | 90.63% |
| KMI240705C00018000 | 2024-06-18 12:20PM EDT | 18.00 | 1.89 | 1.70 | 2.42 | 0.00 | - | 6 | 6 | 83.98% |
| KMI240705C00018500 | 2024-06-07 3:25PM EDT | 18.50 | 1.27 | 1.43 | 1.74 | 0.00 | - | 8 | 9 | 50.98% |
| KMI240705C00019000 | 2024-06-25 12:22PM EDT | 19.00 | 1.16 | 0.94 | 1.34 | 0.00 | - | 22 | 309 | 50.20% |
| KMI240705C00019500 | 2024-06-24 3:19PM EDT | 19.50 | 0.71 | 0.33 | 0.78 | 0.00 | - | 349 | 419 | 31.54% |
| KMI240705C00020000 | 2024-06-25 12:15PM EDT | 20.00 | 0.26 | 0.23 | 0.26 | 0.00 | - | 27 | 6,435 | 15.63% |
| KMI240705C00020500 | 2024-06-25 2:27PM EDT | 20.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 4 | 106 | 14.84% |
| KMI240705C00021000 | 2024-06-25 11:44AM EDT | 21.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 1 | 21.88% |
| KMI240705C00023500 | 2024-06-25 3:56PM EDT | 23.50 | 0.17 | 0.00 | 0.20 | 0.00 | - | 13 | 20 | 69.53% |
| KMI240705C00024000 | 2024-06-24 12:15PM EDT | 24.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 24 | 30 | 112.89% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240705P00015500 | 2024-05-28 12:02PM EDT | 15.50 | 0.03 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 116.41% |
| KMI240705P00016000 | 2024-06-21 1:25PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 50 | 64.06% |
| KMI240705P00016500 | 2024-06-21 1:25PM EDT | 16.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 54 | 59.38% |
| KMI240705P00017000 | 2024-05-29 10:48AM EDT | 17.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 0 | 51.56% |
| KMI240705P00017500 | 2024-06-24 10:46AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 18 | 40.63% |
| KMI240705P00018500 | 2024-06-25 2:33PM EDT | 18.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 9 | 1 | 35.55% |
| KMI240705P00019000 | 2024-06-24 3:48PM EDT | 19.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1,046 | 3,856 | 24.61% |
| KMI240705P00019500 | 2024-06-25 1:47PM EDT | 19.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 601 | 140 | 16.99% |
| KMI240705P00020000 | 2024-06-25 12:40PM EDT | 20.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 73 | 48 | 12.50% |
© 2024 Yahoo. All rights reserved.