Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510C00020000 | 2024-04-04 11:30AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 31.25% |
| KMI240517C00020000 | 2024-04-26 11:09AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 199 | 26.56% |
| KMI240524C00020000 | 2024-04-23 11:18AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 34 | 38.48% |
| KMI240531C00020000 | 2024-04-29 11:24AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.40 | 0.00 | - | 1 | 19 | 45.41% |
| KMI240621C00020000 | 2024-05-03 9:32AM EDT | 2024-06-21 | 0.06 | 0.03 | 0.05 | +0.02 | +50.00% | 4 | 12,428 | 15.72% |
| KMI240920C00020000 | 2024-05-03 3:45PM EDT | 2024-09-20 | 0.22 | 0.22 | 0.25 | -0.02 | -8.33% | 42 | 4,776 | 16.02% |
| KMI241220C00020000 | 2024-05-02 2:53PM EDT | 2024-12-20 | 0.42 | 0.41 | 0.46 | -0.04 | -8.70% | 6 | 1,024 | 16.70% |
| KMI250117C00020000 | 2024-05-03 3:51PM EDT | 2025-01-17 | 0.55 | 0.39 | 0.57 | 0.00 | - | 142 | 44,796 | 17.73% |
| KMI250620C00020000 | 2024-05-03 1:35PM EDT | 2025-06-20 | 0.78 | 0.49 | 0.84 | +0.02 | +2.63% | 780 | 10,568 | 17.68% |
| KMI260116C00020000 | 2024-05-03 11:17AM EDT | 2026-01-16 | 1.05 | 1.07 | 1.16 | -0.05 | -4.55% | 15 | 2,303 | 17.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240517P00020000 | 2024-05-03 2:39PM EDT | 2024-05-17 | 1.51 | 0.62 | 2.30 | -0.32 | -17.49% | 10 | 15 | 101.86% |
| KMI240621P00020000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 1.42 | 1.28 | 1.57 | -0.08 | -5.33% | 35 | 211 | 21.68% |
| KMI240920P00020000 | 2024-05-02 3:01PM EDT | 2024-09-20 | 1.64 | 1.29 | 1.78 | 0.00 | - | 42 | 67 | 18.75% |
| KMI241220P00020000 | 2024-04-29 3:02PM EDT | 2024-12-20 | 1.85 | 1.38 | 1.91 | 0.00 | - | 6 | 8 | 17.12% |
| KMI250117P00020000 | 2024-04-30 12:33PM EDT | 2025-01-17 | 1.97 | 1.66 | 2.36 | 0.00 | - | 130 | 2,496 | 23.88% |
| KMI250620P00020000 | 2024-04-23 2:19PM EDT | 2025-06-20 | 2.35 | 0.12 | 2.45 | 0.00 | - | 1 | 208 | 20.09% |
| KMI260116P00020000 | 2024-05-01 2:04PM EDT | 2026-01-16 | 2.85 | 2.40 | 2.73 | 0.00 | - | 30 | 299 | 19.31% |
© 2024 Yahoo. All rights reserved.