Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240524C00017000 | 2024-04-30 12:43PM EDT | 2024-05-24 | 1.54 | 1.84 | 3.60 | 0.00 | - | 7 | 7 | 63.28% |
| KMI240531C00017000 | 2024-05-08 10:51AM EDT | 2024-05-31 | 1.80 | 2.12 | 2.88 | 0.00 | - | 3 | 27 | 72.66% |
| KMI240607C00017000 | 2024-05-09 11:29AM EDT | 2024-06-07 | 2.00 | 1.86 | 2.87 | 0.00 | - | 4 | 4 | 57.42% |
| KMI240621C00017000 | 2024-05-17 2:43PM EDT | 2024-06-21 | 2.66 | 2.12 | 3.20 | -0.08 | -2.92% | 38 | 223 | 66.11% |
| KMI240920C00017000 | 2024-05-15 9:30AM EDT | 2024-09-20 | 2.81 | 2.66 | 2.96 | 0.00 | - | 1 | 7,750 | 26.51% |
| KMI241220C00017000 | 2024-05-10 9:30AM EDT | 2024-12-20 | 2.53 | 2.59 | 3.25 | 0.00 | - | 2 | 45 | 27.39% |
| KMI250117C00017000 | 2024-05-17 3:04PM EDT | 2025-01-17 | 3.11 | 3.00 | 3.10 | +0.06 | +1.97% | 132 | 20,723 | 22.41% |
| KMI250620C00017000 | 2024-05-17 9:56AM EDT | 2025-06-20 | 3.05 | 2.49 | 3.55 | -0.10 | -3.17% | 21 | 2,219 | 25.00% |
| KMI260116C00017000 | 2024-05-17 1:15PM EDT | 2026-01-16 | 3.41 | 2.49 | 3.50 | +0.04 | +1.19% | 11 | 15,343 | 19.58% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240524P00017000 | 2024-05-15 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.51 | 0.00 | - | 10 | 76 | 120.31% |
| KMI240531P00017000 | 2024-05-17 10:38AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 13 | 63 | 42.97% |
| KMI240607P00017000 | 2024-05-01 12:39PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.53 | 0.00 | - | - | 2 | 66.80% |
| KMI240621P00017000 | 2024-05-15 1:40PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 6,915 | 31.84% |
| KMI240920P00017000 | 2024-05-16 2:13PM EDT | 2024-09-20 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 3 | 2,164 | 19.14% |
| KMI241220P00017000 | 2024-05-16 10:57AM EDT | 2024-12-20 | 0.23 | 0.21 | 0.35 | 0.00 | - | 1 | 89 | 22.61% |
| KMI250117P00017000 | 2024-05-17 3:20PM EDT | 2025-01-17 | 0.27 | 0.25 | 0.30 | -0.01 | -3.57% | 21 | 19,958 | 20.02% |
| KMI250620P00017000 | 2024-05-16 2:54PM EDT | 2025-06-20 | 0.59 | 0.24 | 0.67 | 0.00 | - | 11 | 12,079 | 22.17% |
| KMI260116P00017000 | 2024-05-16 1:47PM EDT | 2026-01-16 | 1.03 | 0.77 | 0.96 | 0.00 | - | 46 | 2,268 | 21.61% |
© 2024 Yahoo. All rights reserved.