Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240628C00015000 | 2024-05-30 1:58PM EDT | 15.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| KMI240628C00017000 | 2024-05-30 2:00PM EDT | 17.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| KMI240628C00017500 | 2024-05-29 12:03PM EDT | 17.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| KMI240628C00018000 | 2024-06-10 3:22PM EDT | 18.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| KMI240628C00018500 | 2024-06-21 1:23PM EDT | 18.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 11 | 79 | 0.00% |
| KMI240628C00019000 | 2024-06-21 3:12PM EDT | 19.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 22 | 265 | 0.00% |
| KMI240628C00019500 | 2024-06-21 3:53PM EDT | 19.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 43 | 576 | 0.00% |
| KMI240628C00020000 | 2024-06-21 3:49PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 182 | 1,192 | 3.13% |
| KMI240628C00020500 | 2024-06-21 2:45PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 606 | 12.50% |
| KMI240628C00021000 | 2024-06-18 2:36PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| KMI240628C00021500 | 2024-06-12 12:33PM EDT | 21.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| KMI240628C00022000 | 2024-06-21 3:20PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 71 | 25.00% |
| KMI240628C00022500 | 2024-05-14 12:35PM EDT | 22.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | - | 30 | 135.94% |
| KMI240628C00023000 | 2024-06-17 9:48AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| KMI240628C00023500 | 2024-06-17 3:25PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 37 | 50.00% |
| KMI240628C00024000 | 2024-06-18 9:46AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240628P00015500 | 2024-06-05 2:00PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| KMI240628P00016000 | 2024-06-17 9:42AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 421 | 50.00% |
| KMI240628P00016500 | 2024-06-14 2:06PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 149 | 50.00% |
| KMI240628P00017000 | 2024-06-17 9:48AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| KMI240628P00017500 | 2024-06-18 1:20PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 65 | 25.00% |
| KMI240628P00018000 | 2024-06-21 10:01AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 25.00% |
| KMI240628P00018500 | 2024-06-04 1:50PM EDT | 18.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| KMI240628P00019000 | 2024-06-21 2:01PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 133 | 12.50% |
| KMI240628P00019500 | 2024-06-21 3:00PM EDT | 19.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 78 | 976 | 3.13% |
| KMI240628P00020000 | 2024-06-21 12:24PM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| KMI240628P00020500 | 2024-06-20 9:57AM EDT | 20.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| KMI240628P00021000 | 2024-06-21 9:32AM EDT | 21.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.