Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI250117C00003000 | 2024-05-17 11:25AM EDT | 3.00 | 16.70 | 16.20 | 16.35 | 0.00 | - | 1 | 4 | 116.02% |
| KMI250117C00005000 | 2023-11-21 10:41AM EDT | 5.00 | 12.03 | 12.25 | 12.85 | 0.00 | - | 1 | 2 | 0.00% |
| KMI250117C00008000 | 2024-04-26 3:07PM EDT | 8.00 | 10.75 | 11.00 | 11.40 | 0.00 | - | 1,280 | 0 | 70.31% |
| KMI250117C00010000 | 2024-05-22 1:02PM EDT | 10.00 | 9.51 | 9.30 | 9.45 | 0.00 | - | 20 | 24 | 52.64% |
| KMI250117C00013000 | 2024-04-30 10:52AM EDT | 13.00 | 5.66 | 6.05 | 6.50 | 0.00 | - | 2 | 26 | 40.04% |
| KMI250117C00015000 | 2024-05-22 1:38PM EDT | 15.00 | 4.57 | 4.40 | 4.50 | 0.00 | - | 9 | 3,858 | 28.52% |
| KMI250117C00017000 | 2024-05-22 1:20PM EDT | 17.00 | 2.80 | 2.49 | 2.81 | 0.00 | - | 12 | 20,707 | 24.61% |
| KMI250117C00020000 | 2024-05-22 3:19PM EDT | 20.00 | 0.77 | 0.71 | 0.75 | +0.01 | +1.32% | 72 | 53,152 | 17.33% |
| KMI250117C00022000 | 2024-05-23 9:34AM EDT | 22.00 | 0.20 | 0.15 | 0.21 | -0.01 | -4.76% | 1 | 6,125 | 16.16% |
| KMI250117C00025000 | 2024-05-22 3:45PM EDT | 25.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 24 | 2,146 | 19.53% |
| KMI250117C00027000 | 2024-05-15 11:35AM EDT | 27.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 3 | 317 | 29.88% |
| KMI250117C00030000 | 2024-05-16 11:26AM EDT | 30.00 | 0.01 | 0.01 | 0.66 | 0.00 | - | 1 | 870 | 50.00% |
| KMI250117C00035000 | 2024-05-17 2:19PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 2,254 | 31.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI250117P00003000 | 2023-08-21 9:30AM EDT | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| KMI250117P00005000 | 2024-04-17 10:45AM EDT | 5.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 166 | 75.78% |
| KMI250117P00008000 | 2024-04-04 10:16AM EDT | 8.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 7 | 417 | 58.79% |
| KMI250117P00010000 | 2024-05-15 3:40PM EDT | 10.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 11 | 549 | 55.47% |
| KMI250117P00013000 | 2024-05-22 10:49AM EDT | 13.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 100 | 19,395 | 33.89% |
| KMI250117P00015000 | 2024-05-20 12:47PM EDT | 15.00 | 0.11 | 0.13 | 0.15 | 0.00 | - | 34 | 28,783 | 23.63% |
| KMI250117P00017000 | 2024-05-23 9:39AM EDT | 17.00 | 0.34 | 0.32 | 0.36 | +0.01 | +3.03% | 12 | 20,008 | 19.53% |
| KMI250117P00020000 | 2024-05-22 2:40PM EDT | 20.00 | 1.40 | 1.37 | 1.66 | 0.00 | - | 67 | 5,206 | 19.39% |
| KMI250117P00022000 | 2024-05-22 11:57AM EDT | 22.00 | 2.84 | 2.67 | 3.05 | 0.00 | - | 1 | 834 | 17.53% |
| KMI250117P00025000 | 2024-04-01 10:15AM EDT | 25.00 | 6.80 | 6.70 | 6.85 | 0.00 | - | 122 | 30 | 44.53% |
| KMI250117P00027000 | 2024-04-08 10:11AM EDT | 27.00 | 8.70 | 8.10 | 8.25 | 0.00 | - | 49 | 24 | 37.79% |
| KMI250117P00030000 | 2023-02-15 4:53PM EDT | 30.00 | 11.80 | 13.15 | 14.60 | 0.00 | - | 1 | 1 | 94.75% |
© 2024 Yahoo. All rights reserved.