Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240426C00012500 | 2024-04-16 10:33AM EDT | 12.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 47 | 0.00% |
| KMI240426C00016000 | 2024-04-17 10:11AM EDT | 16.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 200 | 25 | 0.00% |
| KMI240426C00016500 | 2024-04-24 1:18PM EDT | 16.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 10 | 483 | 0.00% |
| KMI240426C00017000 | 2024-04-19 1:54PM EDT | 17.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| KMI240426C00017500 | 2024-04-24 1:42PM EDT | 17.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 25 | 92 | 0.00% |
| KMI240426C00018000 | 2024-04-24 12:44PM EDT | 18.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 87 | 1,635 | 0.00% |
| KMI240426C00018500 | 2024-04-24 3:20PM EDT | 18.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 64 | 4,129 | 0.00% |
| KMI240426C00019000 | 2024-04-24 3:28PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 139 | 7,520 | 6.25% |
| KMI240426C00019500 | 2024-04-23 3:00PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 199 | 12.50% |
| KMI240426C00020000 | 2024-04-19 10:35AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| KMI240426C00021000 | 2024-04-19 12:35PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240426P00015000 | 2024-04-17 3:56PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| KMI240426P00015500 | 2024-04-17 3:56PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| KMI240426P00016000 | 2024-04-22 12:40PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| KMI240426P00016500 | 2024-04-17 12:18PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 410 | 50.00% |
| KMI240426P00017000 | 2024-04-17 3:33PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 141 | 278 | 50.00% |
| KMI240426P00017500 | 2024-04-24 11:18AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 860 | 25.00% |
| KMI240426P00018000 | 2024-04-24 10:00AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 1,358 | 25.00% |
| KMI240426P00018500 | 2024-04-24 3:31PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 6,045 | 6.25% |
| KMI240426P00019000 | 2024-04-24 10:58AM EDT | 19.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 23 | 1,969 | 0.00% |
| KMI240426P00020000 | 2024-04-24 2:54PM EDT | 20.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| KMI240426P00020500 | 2024-04-24 11:31AM EDT | 20.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.