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:19.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMI240510C000190002024-05-03 3:44PM EDT2024-05-100.020.020.03-0.01-33.33%2487216.80%
KMI240517C000190002024-05-03 3:21PM EDT2024-05-170.040.050.06-0.03-42.86%2016,04014.65%
KMI240524C000190002024-05-02 1:53PM EDT2024-05-240.090.090.120.00-171016.21%
KMI240531C000190002024-05-03 3:13PM EDT2024-05-310.120.110.16-0.04-25.00%6,45548116.31%
KMI240607C000190002024-05-03 1:07PM EDT2024-06-070.130.140.19-0.09-40.91%6,0003716.02%
KMI240621C000190002024-05-03 3:02PM EDT2024-06-210.220.240.25-0.04-15.38%26127,25915.87%
KMI240920C000190002024-05-03 3:05PM EDT2024-09-200.550.560.58-0.05-8.33%4077,38116.80%
KMI241220C000190002024-05-03 10:43AM EDT2024-12-200.760.790.87+0.04+5.56%251,12818.02%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMI240510P000190002024-05-03 11:14AM EDT2024-05-100.560.290.47-0.29-34.12%2218.56%
KMI240517P000190002024-05-03 2:22PM EDT2024-05-170.510.290.48-0.18-26.09%20419513.67%
KMI240524P000190002024-04-29 11:36AM EDT2024-05-240.540.290.510.00-1413.48%
KMI240531P000190002024-05-03 10:19AM EDT2024-05-310.630.470.54-0.05-7.35%115113.38%
KMI240621P000190002024-05-03 1:51PM EDT2024-06-210.620.530.60+0.01+1.64%103,08012.60%
KMI240920P000190002024-05-03 2:50PM EDT2024-09-201.000.920.94-0.12-10.71%1228815.24%
KMI241220P000190002024-04-30 3:56PM EDT2024-12-201.381.201.280.00-21417.70%