New Zealand markets closed

Kinder Morgan, Inc. (KMI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.57+0.11 (+0.60%)
At close: 04:00PM EDT
18.58 +0.01 (+0.08%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:18.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMI240510C000180002024-05-03 10:56AM EDT2024-05-100.470.550.98+0.03+6.82%44270.12%
KMI240517C000180002024-05-01 3:50PM EDT2024-05-170.630.620.77+0.20+46.51%219130.86%
KMI240524C000180002024-05-01 9:30AM EDT2024-05-240.950.480.910.00-11533.99%
KMI240531C000180002024-05-02 2:00PM EDT2024-05-310.650.550.910.00-2729.30%
KMI240607C000180002024-05-02 1:59PM EDT2024-06-070.700.150.880.00-8824.61%
KMI240621C000180002024-05-03 1:06PM EDT2024-06-210.790.840.88-0.06-7.06%1215,05020.70%
KMI240920C000180002024-05-03 3:45PM EDT2024-09-201.131.121.15+0.05+4.63%67,96718.56%
KMI241220C000180002024-05-02 12:50PM EDT2024-12-201.241.321.400.00-226118.85%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMI240510P000180002024-05-03 2:17PM EDT2024-05-100.010.000.04-0.02-66.67%1453323.05%
KMI240517P000180002024-05-03 3:06PM EDT2024-05-170.050.040.05-0.01-16.67%1,8666,30316.80%
KMI240524P000180002024-05-03 3:46PM EDT2024-05-240.070.050.08-0.08-53.33%51,44016.21%
KMI240531P000180002024-05-03 3:22PM EDT2024-05-310.090.060.09-0.03-25.00%1438514.65%
KMI240607P000180002024-05-03 10:35AM EDT2024-06-070.160.080.23-0.05-23.81%20520.70%
KMI240621P000180002024-05-03 3:02PM EDT2024-06-210.180.160.180.00-2869,78315.24%
KMI240920P000180002024-05-03 2:56PM EDT2024-09-200.500.460.48-0.03-5.66%8943,01016.21%
KMI241220P000180002024-05-02 10:07AM EDT2024-12-200.900.730.810.00-11018.51%