Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240517C00015000 | 2024-04-30 10:27AM EDT | 2024-05-17 | 3.46 | 2.91 | 4.50 | 0.00 | - | 18 | 38 | 85.55% |
| KMI240524C00015000 | 2024-04-16 1:05PM EDT | 2024-05-24 | 2.71 | 2.75 | 4.45 | 0.00 | - | - | 8 | 50.00% |
| KMI240531C00015000 | 2024-04-18 9:57AM EDT | 2024-05-31 | 3.14 | 2.91 | 4.55 | 0.00 | - | - | 8 | 63.48% |
| KMI240621C00015000 | 2024-04-30 10:42AM EDT | 2024-06-21 | 3.55 | 2.93 | 4.55 | 0.00 | - | 1 | 20 | 96.48% |
| KMI240920C00015000 | 2024-04-29 1:04PM EDT | 2024-09-20 | 3.80 | 3.00 | 4.55 | 0.00 | - | 12 | 16 | 57.03% |
| KMI241220C00015000 | 2024-05-02 10:26AM EDT | 2024-12-20 | 3.62 | 3.30 | 4.40 | 0.00 | - | 10 | 10 | 40.92% |
| KMI250117C00015000 | 2024-05-03 3:28PM EDT | 2025-01-17 | 3.83 | 3.35 | 3.85 | +0.08 | +2.13% | 22 | 4,889 | 24.85% |
| KMI250620C00015000 | 2024-05-03 9:49AM EDT | 2025-06-20 | 3.80 | 1.84 | 3.95 | +0.20 | +5.56% | 277 | 1,379 | 21.92% |
| KMI260116C00015000 | 2024-05-01 9:48AM EDT | 2026-01-16 | 3.70 | 3.90 | 4.25 | 0.00 | - | 73 | 993 | 22.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510P00015000 | 2024-04-01 2:22PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 4 | 71.88% |
| KMI240517P00015000 | 2024-04-18 2:32PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 34 | 58 | 51.56% |
| KMI240531P00015000 | 2024-04-18 11:27AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.53 | 0.00 | - | - | 32 | 74.22% |
| KMI240621P00015000 | 2024-05-01 10:50AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 10,870 | 32.81% |
| KMI240920P00015000 | 2024-05-01 10:18AM EDT | 2024-09-20 | 0.09 | 0.05 | 0.07 | 0.00 | - | 5 | 485 | 23.05% |
| KMI241220P00015000 | 2024-05-01 2:07PM EDT | 2024-12-20 | 0.21 | 0.13 | 0.21 | 0.00 | - | 7 | 30 | 24.02% |
| KMI250117P00015000 | 2024-05-03 3:18PM EDT | 2025-01-17 | 0.20 | 0.11 | 0.22 | -0.06 | -23.08% | 42 | 28,749 | 23.00% |
| KMI250620P00015000 | 2024-05-02 1:54PM EDT | 2025-06-20 | 0.44 | 0.38 | 0.46 | 0.00 | - | 1,000 | 31,725 | 23.63% |
| KMI260116P00015000 | 2024-05-03 2:38PM EDT | 2026-01-16 | 0.74 | 0.68 | 0.76 | -0.02 | -2.63% | 1 | 6,674 | 23.90% |
© 2024 Yahoo. All rights reserved.