Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI260116C00003000 | 2024-05-15 10:29AM EDT | 3.00 | 16.45 | 15.65 | 17.80 | 0.00 | - | 50 | 101 | 62.50% |
| KMI260116C00005000 | 2023-11-01 3:11PM EDT | 5.00 | 11.48 | 11.75 | 14.70 | 0.00 | - | - | 1 | 0.00% |
| KMI260116C00008000 | 2024-02-02 4:41PM EDT | 8.00 | 9.14 | 8.90 | 10.00 | 0.00 | - | 5 | 0 | 0.00% |
| KMI260116C00010000 | 2024-05-15 11:15AM EDT | 10.00 | 9.56 | 9.05 | 9.80 | 0.00 | - | 4 | 10 | 31.06% |
| KMI260116C00013000 | 2024-06-18 11:02AM EDT | 13.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 8 | 121 | 0.00% |
| KMI260116C00015000 | 2024-06-21 2:51PM EDT | 15.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 2 | 1,240 | 0.00% |
| KMI260116C00017000 | 2024-06-20 9:30AM EDT | 17.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 2 | 4,283 | 0.00% |
| KMI260116C00020000 | 2024-06-21 3:58PM EDT | 20.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 184 | 18,745 | 0.39% |
| KMI260116C00022000 | 2024-06-20 10:57AM EDT | 22.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 4,406 | 3.13% |
| KMI260116C00025000 | 2024-06-21 3:57PM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2,448 | 6.25% |
| KMI260116C00027000 | 2024-06-14 12:01PM EDT | 27.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 58 | 6.25% |
| KMI260116C00030000 | 2024-06-10 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3,032 | 6.25% |
| KMI260116C00035000 | 2024-06-04 3:26PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI260116P00005000 | 2023-10-31 9:42AM EDT | 5.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| KMI260116P00008000 | 2024-06-12 10:49AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 60 | 12.50% |
| KMI260116P00010000 | 2024-06-17 2:57PM EDT | 10.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 12.50% |
| KMI260116P00013000 | 2024-06-17 11:01AM EDT | 13.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 6.25% |
| KMI260116P00015000 | 2024-06-17 1:25PM EDT | 15.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,010 | 7,385 | 6.25% |
| KMI260116P00017000 | 2024-06-21 1:31PM EDT | 17.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 2,886 | 3.13% |
| KMI260116P00020000 | 2024-06-21 12:32PM EDT | 20.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 50 | 5,114 | 0.00% |
| KMI260116P00022000 | 2024-06-17 9:55AM EDT | 22.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 991 | 0.00% |
| KMI260116P00025000 | 2024-05-14 2:43PM EDT | 25.00 | 5.65 | 5.40 | 5.60 | 0.00 | - | 1 | 60 | 17.02% |
| KMI260116P00027000 | 2024-05-23 3:01PM EDT | 27.00 | 7.80 | 5.00 | 9.25 | 0.00 | - | 1 | 1 | 41.47% |
| KMI260116P00030000 | 2024-03-13 2:31PM EDT | 30.00 | 12.13 | 11.45 | 13.10 | 0.00 | - | 30 | 0 | 56.30% |
| KMI260116P00035000 | 2024-06-13 9:43AM EDT | 35.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.