Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510C00015500 | 2024-04-22 3:25PM EDT | 15.50 | 3.35 | 2.95 | 3.80 | 0.00 | - | - | 0 | 176.17% |
| KMI240510C00016500 | 2024-05-03 3:10PM EDT | 16.50 | 2.04 | 1.98 | 2.56 | 0.00 | - | 2 | 1 | 111.33% |
| KMI240510C00017000 | 2024-05-01 10:10AM EDT | 17.00 | 1.37 | 1.41 | 1.89 | 0.00 | - | 12 | 12 | 60.94% |
| KMI240510C00017500 | 2024-04-26 3:41PM EDT | 17.50 | 1.19 | 0.97 | 1.99 | 0.00 | - | 5,037 | 0 | 107.03% |
| KMI240510C00018000 | 2024-05-03 10:56AM EDT | 18.00 | 0.77 | 0.56 | 0.77 | +0.30 | +63.83% | 1 | 41 | 51.17% |
| KMI240510C00018500 | 2024-05-06 3:59PM EDT | 18.50 | 0.19 | 0.18 | 0.21 | +0.01 | +5.56% | 365 | 789 | 19.14% |
| KMI240510C00019000 | 2024-05-06 3:44PM EDT | 19.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 110 | 894 | 19.14% |
| KMI240510C00019500 | 2024-04-30 10:09AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 149 | 26.56% |
| KMI240510C00020000 | 2024-04-04 11:30AM EDT | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 37.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510P00015000 | 2024-04-01 2:22PM EDT | 15.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 4 | 96.88% |
| KMI240510P00016000 | 2024-04-24 3:12PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,958 | 62.50% |
| KMI240510P00016500 | 2024-04-24 2:56PM EDT | 16.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 5 | 17 | 133.59% |
| KMI240510P00017000 | 2024-04-26 12:15PM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 66 | 45.31% |
| KMI240510P00017500 | 2024-04-30 2:38PM EDT | 17.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 589 | 32.81% |
| KMI240510P00018000 | 2024-05-06 2:29PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 528 | 20.31% |
| KMI240510P00018500 | 2024-05-06 3:58PM EDT | 18.50 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 747 | 284 | 17.77% |
| KMI240510P00019000 | 2024-05-03 11:14AM EDT | 19.00 | 0.56 | 0.18 | 0.64 | 0.00 | - | 2 | 3 | 53.13% |
| KMI240510P00023000 | 2024-04-30 1:55PM EDT | 23.00 | 4.60 | 3.55 | 5.35 | 0.00 | - | - | 0 | 125.00% |
© 2024 Yahoo. All rights reserved.