Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240524C00015000 | 2024-04-16 1:05PM EDT | 2024-05-24 | 2.71 | 3.80 | 5.65 | 0.00 | - | - | 8 | 110.94% |
| KMI240531C00015000 | 2024-04-18 9:57AM EDT | 2024-05-31 | 3.14 | 4.55 | 5.70 | 0.00 | - | - | 8 | 149.22% |
| KMI240621C00015000 | 2024-04-30 10:42AM EDT | 2024-06-21 | 3.55 | 3.85 | 5.75 | 0.00 | - | 1 | 20 | 60.74% |
| KMI240920C00015000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 4.60 | 4.05 | 4.95 | 0.00 | - | 1 | 21 | 40.43% |
| KMI241220C00015000 | 2024-05-02 10:26AM EDT | 2024-12-20 | 3.62 | 4.20 | 5.00 | 0.00 | - | 10 | 10 | 32.52% |
| KMI250117C00015000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 4.90 | 4.15 | 4.90 | +0.15 | +3.16% | 389 | 4,481 | 27.05% |
| KMI250620C00015000 | 2024-05-13 10:44AM EDT | 2025-06-20 | 4.35 | 2.53 | 5.00 | 0.00 | - | 2 | 2,213 | 23.93% |
| KMI260116C00015000 | 2024-05-16 1:07PM EDT | 2026-01-16 | 4.97 | 3.50 | 5.30 | 0.00 | - | 46 | 1,261 | 24.81% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240531P00015000 | 2024-04-18 11:27AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.53 | 0.00 | - | - | 32 | 127.54% |
| KMI240621P00015000 | 2024-05-01 10:50AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 10,870 | 44.53% |
| KMI240920P00015000 | 2024-05-15 1:13PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.21 | 0.00 | - | 7 | 485 | 38.38% |
| KMI241220P00015000 | 2024-05-09 1:40PM EDT | 2024-12-20 | 0.11 | 0.04 | 0.17 | 0.00 | - | 4 | 42 | 27.54% |
| KMI250117P00015000 | 2024-05-17 9:37AM EDT | 2025-01-17 | 0.13 | 0.10 | 0.13 | +0.01 | +8.33% | 1 | 28,749 | 24.22% |
| KMI250620P00015000 | 2024-05-17 10:24AM EDT | 2025-06-20 | 0.25 | 0.24 | 0.28 | -0.03 | -10.71% | 1 | 32,538 | 23.44% |
| KMI260116P00015000 | 2024-05-16 12:38PM EDT | 2026-01-16 | 0.50 | 0.46 | 0.54 | 0.00 | - | 20 | 6,721 | 23.83% |
© 2024 Yahoo. All rights reserved.