Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Strike:17.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240621C00017000 | 2024-06-17 10:04AM EDT | 2024-06-21 | 2.77 | 2.62 | 2.77 | +0.07 | +2.59% | 7 | 236 | 72.66% |
| KMI240628C00017000 | 2024-05-30 2:00PM EDT | 2024-06-28 | 2.20 | 2.66 | 2.76 | 0.00 | - | 14 | 14 | 42.97% |
| KMI240719C00017000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 2.63 | 2.68 | 2.86 | 0.00 | - | 6 | 8 | 40.23% |
| KMI240816C00017000 | 2024-06-05 3:01PM EDT | 2024-08-16 | 2.62 | 2.70 | 2.88 | -0.22 | -7.75% | 10 | 1 | 30.96% |
| KMI240920C00017000 | 2024-06-17 10:10AM EDT | 2024-09-20 | 2.85 | 2.80 | 2.90 | -0.01 | -0.35% | 1 | 2,399 | 25.68% |
| KMI241220C00017000 | 2024-06-12 12:22PM EDT | 2024-12-20 | 3.25 | 2.88 | 3.00 | 0.00 | - | 1 | 45 | 21.73% |
| KMI250117C00017000 | 2024-06-17 10:07AM EDT | 2025-01-17 | 3.00 | 2.94 | 3.05 | +0.10 | +3.45% | 5 | 20,681 | 21.63% |
| KMI250620C00017000 | 2024-06-13 1:16PM EDT | 2025-06-20 | 3.20 | 3.05 | 3.25 | 0.00 | - | 34 | 2,419 | 20.31% |
| KMI260116C00017000 | 2024-06-13 12:56PM EDT | 2026-01-16 | 3.28 | 3.15 | 3.35 | 0.00 | - | 12,000 | 4,281 | 17.60% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240621P00017000 | 2024-06-12 10:02AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 6,918 | 62.50% |
| KMI240628P00017000 | 2024-05-31 2:25PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 20 | 40.63% |
| KMI240705P00017000 | 2024-05-29 10:48AM EDT | 2024-07-05 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 0 | 89.26% |
| KMI240719P00017000 | 2024-06-06 1:03PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 2 | 33.99% |
| KMI240816P00017000 | 2024-06-04 10:47AM EDT | 2024-08-16 | 0.06 | 0.03 | 0.06 | 0.00 | - | 41 | 50 | 25.00% |
| KMI240920P00017000 | 2024-06-12 12:11PM EDT | 2024-09-20 | 0.06 | 0.06 | 0.09 | 0.00 | - | 5 | 2,163 | 22.07% |
| KMI241220P00017000 | 2024-06-14 1:35PM EDT | 2024-12-20 | 0.22 | 0.20 | 0.23 | 0.00 | - | 50 | 160 | 21.00% |
| KMI250117P00017000 | 2024-06-17 9:30AM EDT | 2025-01-17 | 0.28 | 0.24 | 0.27 | +0.01 | +3.70% | 2 | 20,402 | 20.70% |
| KMI250620P00017000 | 2024-06-12 11:44AM EDT | 2025-06-20 | 0.51 | 0.50 | 0.58 | 0.00 | - | 12 | 15,295 | 21.66% |
| KMI260116P00017000 | 2024-06-14 1:58PM EDT | 2026-01-16 | 0.90 | 0.77 | 0.94 | +0.01 | +1.12% | 6 | 2,475 | 22.05% |
© 2024 Yahoo. All rights reserved.