Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240628C00015000 | 2024-05-30 1:58PM EDT | 15.00 | 4.10 | 3.30 | 6.35 | 0.00 | - | 8 | 8 | 92.97% |
| KMI240628C00017000 | 2024-05-30 2:00PM EDT | 17.00 | 2.20 | 1.94 | 3.80 | 0.00 | - | 14 | 14 | 63.28% |
| KMI240628C00017500 | 2024-05-29 12:03PM EDT | 17.50 | 1.39 | 1.57 | 4.15 | 0.00 | - | 5 | 5 | 83.98% |
| KMI240628C00018000 | 2024-05-21 1:47PM EDT | 18.00 | 1.99 | 0.90 | 2.23 | 0.00 | - | - | 3 | 66.80% |
| KMI240628C00018500 | 2024-05-29 10:28AM EDT | 18.50 | 0.63 | 0.85 | 2.04 | 0.00 | - | 38 | 62 | 72.56% |
| KMI240628C00019000 | 2024-05-31 3:11PM EDT | 19.00 | 0.58 | 0.30 | 1.22 | +0.23 | +65.71% | 5 | 207 | 45.80% |
| KMI240628C00019500 | 2024-05-31 2:26PM EDT | 19.50 | 0.27 | 0.17 | 0.56 | +0.12 | +80.00% | 74 | 331 | 26.76% |
| KMI240628C00020000 | 2024-05-31 3:46PM EDT | 20.00 | 0.10 | 0.11 | 0.26 | +0.06 | +150.00% | 111 | 335 | 22.07% |
| KMI240628C00020500 | 2024-05-20 1:22PM EDT | 20.50 | 0.10 | 0.02 | 0.26 | 0.00 | - | 7 | 52 | 29.69% |
| KMI240628C00021000 | 2024-05-28 9:57AM EDT | 21.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 16 | 21.88% |
| KMI240628C00022000 | 2024-05-29 10:50AM EDT | 22.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 10 | 60 | 76.76% |
| KMI240628C00022500 | 2024-05-14 12:35PM EDT | 22.50 | 0.04 | 0.01 | 1.02 | 0.00 | - | - | 30 | 69.82% |
| KMI240628C00023000 | 2024-05-29 2:56PM EDT | 23.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | - | 1 | 102.54% |
| KMI240628C00024000 | 2024-05-30 3:25PM EDT | 24.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 35 | 35 | 60.55% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240628P00018000 | 2024-05-23 2:25PM EDT | 18.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 1 | 3 | 39.65% |
| KMI240628P00018500 | 2024-05-28 11:24AM EDT | 18.50 | 0.09 | 0.03 | 0.28 | 0.00 | - | 2 | 7 | 32.03% |
| KMI240628P00019000 | 2024-05-30 10:16AM EDT | 19.00 | 0.29 | 0.02 | 0.87 | 0.00 | - | 4 | 81 | 52.64% |
| KMI240628P00019500 | 2024-05-28 11:59AM EDT | 19.50 | 0.63 | 0.12 | 1.02 | +0.15 | +31.25% | 3 | 370 | 48.05% |
| KMI240628P00020000 | 2024-05-24 1:23PM EDT | 20.00 | 0.94 | 0.13 | 0.81 | 0.00 | - | 4 | 5 | 24.02% |
© 2024 Yahoo. All rights reserved.