Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240524C00015000 | 2024-05-23 10:48AM EDT | 15.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| KMI240524C00016000 | 2024-04-26 10:39AM EDT | 16.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI240524C00017000 | 2024-05-23 12:14PM EDT | 17.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| KMI240524C00017500 | 2024-05-17 2:44PM EDT | 17.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| KMI240524C00018000 | 2024-05-22 10:13AM EDT | 18.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| KMI240524C00018500 | 2024-05-23 2:28PM EDT | 18.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 44 | 342 | 0.00% |
| KMI240524C00019000 | 2024-05-23 2:15PM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 1,774 | 0.00% |
| KMI240524C00019500 | 2024-05-23 1:23PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 133 | 290 | 12.50% |
| KMI240524C00020000 | 2024-05-23 1:18PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 1,201 | 25.00% |
| KMI240524C00020500 | 2024-05-21 9:30AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| KMI240524C00021000 | 2024-05-20 11:20AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 50.00% |
| KMI240524C00022000 | 2024-04-19 10:45AM EDT | 22.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 12 | 12 | 275.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240524P00015500 | 2024-04-10 11:44AM EDT | 15.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 0 | 196.88% |
| KMI240524P00016000 | 2024-05-17 10:00AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 50.00% |
| KMI240524P00017000 | 2024-05-15 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 50.00% |
| KMI240524P00017500 | 2024-05-17 10:16AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 89 | 50.00% |
| KMI240524P00018000 | 2024-05-20 9:30AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,467 | 25.00% |
| KMI240524P00018500 | 2024-05-23 3:27PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 238 | 25.00% |
| KMI240524P00019000 | 2024-05-23 3:07PM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 210 | 168 | 3.13% |
| KMI240524P00019500 | 2024-05-23 2:26PM EDT | 19.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 512 | 0.00% |
| KMI240524P00020000 | 2024-05-23 12:06PM EDT | 20.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
© 2024 Yahoo. All rights reserved.