Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KMI240510C00018000 | 2024-05-03 10:56AM EDT | 2024-05-10 | 0.47 | 0.55 | 0.98 | +0.03 | +6.82% | 4 | 42 | 70.12% |
KMI240517C00018000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 0.63 | 0.62 | 0.77 | +0.20 | +46.51% | 2 | 191 | 30.86% |
KMI240524C00018000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 0.95 | 0.48 | 0.91 | 0.00 | - | 1 | 15 | 33.99% |
KMI240531C00018000 | 2024-05-02 2:00PM EDT | 2024-05-31 | 0.65 | 0.55 | 0.91 | 0.00 | - | 2 | 7 | 29.30% |
KMI240607C00018000 | 2024-05-02 1:59PM EDT | 2024-06-07 | 0.70 | 0.15 | 0.88 | 0.00 | - | 8 | 8 | 24.61% |
KMI240621C00018000 | 2024-05-03 1:06PM EDT | 2024-06-21 | 0.79 | 0.84 | 0.88 | -0.06 | -7.06% | 12 | 15,050 | 20.70% |
KMI240920C00018000 | 2024-05-03 3:45PM EDT | 2024-09-20 | 1.13 | 1.12 | 1.15 | +0.05 | +4.63% | 6 | 7,967 | 18.56% |
KMI241220C00018000 | 2024-05-02 12:50PM EDT | 2024-12-20 | 1.24 | 1.32 | 1.40 | 0.00 | - | 2 | 261 | 18.85% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
KMI240510P00018000 | 2024-05-03 2:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 14 | 533 | 23.05% |
KMI240517P00018000 | 2024-05-03 3:06PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1,866 | 6,303 | 16.80% |
KMI240524P00018000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.08 | -0.08 | -53.33% | 5 | 1,440 | 16.21% |
KMI240531P00018000 | 2024-05-03 3:22PM EDT | 2024-05-31 | 0.09 | 0.06 | 0.09 | -0.03 | -25.00% | 14 | 385 | 14.65% |
KMI240607P00018000 | 2024-05-03 10:35AM EDT | 2024-06-07 | 0.16 | 0.08 | 0.23 | -0.05 | -23.81% | 20 | 5 | 20.70% |
KMI240621P00018000 | 2024-05-03 3:02PM EDT | 2024-06-21 | 0.18 | 0.16 | 0.18 | 0.00 | - | 286 | 9,783 | 15.24% |
KMI240920P00018000 | 2024-05-03 2:56PM EDT | 2024-09-20 | 0.50 | 0.46 | 0.48 | -0.03 | -5.66% | 894 | 3,010 | 16.21% |
KMI241220P00018000 | 2024-05-02 10:07AM EDT | 2024-12-20 | 0.90 | 0.73 | 0.81 | 0.00 | - | 1 | 10 | 18.51% |