Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240920C00011000 | 2024-04-30 3:09PM EDT | 11.00 | 7.48 | 8.05 | 8.15 | 0.00 | - | 1 | 1 | 0.00% |
| KMI240920C00014000 | 2024-03-06 2:27PM EDT | 14.00 | 4.00 | 2.91 | 6.00 | 0.00 | - | 2 | 2 | 62.60% |
| KMI240920C00015000 | 2024-05-16 9:30AM EDT | 15.00 | 4.60 | 3.05 | 6.30 | 0.00 | - | 1 | 21 | 97.12% |
| KMI240920C00016000 | 2024-05-31 10:46AM EDT | 16.00 | 3.40 | 2.36 | 5.40 | -0.30 | -8.11% | 10 | 140 | 87.50% |
| KMI240920C00017000 | 2024-05-23 10:19AM EDT | 17.00 | 2.36 | 2.20 | 4.75 | 0.00 | - | 20 | 7,750 | 84.57% |
| KMI240920C00018000 | 2024-05-31 2:13PM EDT | 18.00 | 1.67 | 1.74 | 2.15 | +0.38 | +29.46% | 12 | 7,721 | 30.81% |
| KMI240920C00019000 | 2024-05-31 3:18PM EDT | 19.00 | 0.91 | 0.96 | 1.02 | +0.22 | +31.88% | 114 | 8,299 | 17.73% |
| KMI240920C00020000 | 2024-05-31 3:49PM EDT | 20.00 | 0.42 | 0.04 | 0.49 | +0.13 | +44.83% | 84 | 19,156 | 16.50% |
| KMI240920C00021000 | 2024-05-31 11:51AM EDT | 21.00 | 0.14 | 0.15 | 0.19 | +0.04 | +40.00% | 8 | 1,963 | 15.72% |
| KMI240920C00022000 | 2024-05-28 3:11PM EDT | 22.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 4 | 568 | 16.99% |
| KMI240920C00023000 | 2024-05-22 1:54PM EDT | 23.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 1 | 1 | 23.93% |
| KMI240920C00025000 | 2024-02-29 10:30AM EDT | 25.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 2 | 31.45% |
| KMI240920C00030000 | 2024-05-23 2:04PM EDT | 30.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 10 | 411 | 58.50% |
| KMI240920C00035000 | 2024-05-29 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 45.31% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240920P00010000 | 2024-01-25 1:19PM EDT | 10.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 8 | 8 | 90.43% |
| KMI240920P00011000 | 2024-02-23 12:56PM EDT | 11.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 58 | 112 | 58.98% |
| KMI240920P00012000 | 2024-05-13 9:47AM EDT | 12.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 121 | 57.42% |
| KMI240920P00013000 | 2024-05-28 12:43PM EDT | 13.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 4 | 482 | 43.36% |
| KMI240920P00014000 | 2024-04-30 10:51AM EDT | 14.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 273 | 39.45% |
| KMI240920P00015000 | 2024-05-15 1:13PM EDT | 15.00 | 0.01 | 0.01 | 0.27 | 0.00 | - | 7 | 485 | 42.77% |
| KMI240920P00016000 | 2024-05-30 12:37PM EDT | 16.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1,000 | 2,377 | 24.02% |
| KMI240920P00017000 | 2024-05-30 2:41PM EDT | 17.00 | 0.14 | 0.05 | 0.11 | 0.00 | - | 408 | 2,166 | 20.31% |
| KMI240920P00018000 | 2024-05-31 2:22PM EDT | 18.00 | 0.22 | 0.18 | 0.20 | -0.10 | -31.25% | 12 | 3,781 | 17.24% |
| KMI240920P00019000 | 2024-05-31 3:27PM EDT | 19.00 | 0.53 | 0.25 | 0.46 | -0.14 | -20.90% | 85 | 5,750 | 16.02% |
| KMI240920P00020000 | 2024-05-31 2:02PM EDT | 20.00 | 1.08 | 0.80 | 0.99 | -0.28 | -20.59% | 27 | 1,375 | 16.26% |
| KMI240920P00022000 | 2024-04-01 10:19AM EDT | 22.00 | 3.85 | 3.75 | 3.95 | 0.00 | - | - | 2 | 52.59% |
© 2024 Yahoo. All rights reserved.