Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510C00017000 | 2024-05-01 10:10AM EDT | 2024-05-10 | 1.37 | 1.43 | 1.74 | 0.00 | - | 12 | 12 | 75.78% |
| KMI240517C00017000 | 2024-05-02 11:33AM EDT | 2024-05-17 | 1.32 | 0.91 | 1.90 | 0.00 | - | 10 | 20 | 67.77% |
| KMI240524C00017000 | 2024-04-30 12:43PM EDT | 2024-05-24 | 1.54 | 0.94 | 2.38 | 0.00 | - | 7 | 7 | 88.28% |
| KMI240531C00017000 | 2024-04-30 9:47AM EDT | 2024-05-31 | 1.54 | 1.01 | 2.33 | 0.00 | - | 10 | 24 | 73.14% |
| KMI240621C00017000 | 2024-05-03 11:59AM EDT | 2024-06-21 | 1.68 | 1.38 | 1.89 | +0.02 | +1.20% | 11 | 220 | 34.77% |
| KMI240920C00017000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 1.91 | 1.78 | 2.14 | +0.18 | +10.40% | 1 | 7,753 | 27.34% |
| KMI241220C00017000 | 2024-04-29 9:54AM EDT | 2024-12-20 | 2.06 | 2.02 | 2.49 | 0.00 | - | 19 | 45 | 28.17% |
| KMI250117C00017000 | 2024-05-02 1:27PM EDT | 2025-01-17 | 2.05 | 2.10 | 2.34 | 0.00 | - | 52 | 20,951 | 23.83% |
| KMI250620C00017000 | 2024-05-02 2:48PM EDT | 2025-06-20 | 2.36 | 2.09 | 2.43 | 0.00 | - | 527 | 2,633 | 20.17% |
| KMI260116C00017000 | 2024-05-02 2:57PM EDT | 2026-01-16 | 2.60 | 2.18 | 2.63 | 0.00 | - | 5 | 15,541 | 18.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510P00017000 | 2024-04-26 12:15PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.21 | 0.00 | - | 16 | 66 | 64.06% |
| KMI240517P00017000 | 2024-05-03 2:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,269 | 25.00% |
| KMI240524P00017000 | 2024-04-24 10:53AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.46 | 0.00 | - | 10 | 46 | 64.26% |
| KMI240531P00017000 | 2024-04-29 11:24AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.38 | 0.00 | - | 1 | 10 | 50.29% |
| KMI240621P00017000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 22 | 6,953 | 19.14% |
| KMI240920P00017000 | 2024-05-03 12:14PM EDT | 2024-09-20 | 0.25 | 0.21 | 0.23 | +0.01 | +4.17% | 12 | 2,236 | 17.73% |
| KMI241220P00017000 | 2024-05-01 11:10AM EDT | 2024-12-20 | 0.55 | 0.42 | 0.49 | 0.00 | - | 8 | 65 | 19.58% |
| KMI250117P00017000 | 2024-05-03 3:51PM EDT | 2025-01-17 | 0.52 | 0.41 | 0.53 | -0.04 | -7.14% | 13 | 19,855 | 19.29% |
| KMI250620P00017000 | 2024-05-03 3:11PM EDT | 2025-06-20 | 0.88 | 0.82 | 0.90 | -0.04 | -4.35% | 1,765 | 7,122 | 20.78% |
| KMI260116P00017000 | 2024-05-03 2:38PM EDT | 2026-01-16 | 1.26 | 1.23 | 1.32 | 0.00 | - | 1 | 2,170 | 21.78% |
© 2024 Yahoo. All rights reserved.