Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240503C00016000 | 2024-04-29 3:29PM EDT | 16.00 | 2.58 | 2.35 | 2.65 | 0.00 | - | 4 | 4 | 123.44% |
| KMI240503C00017000 | 2024-04-26 1:54PM EDT | 17.00 | 1.69 | 1.32 | 1.84 | 0.00 | - | 75 | 0 | 110.94% |
| KMI240503C00017500 | 2024-05-02 3:23PM EDT | 17.50 | 0.81 | 0.76 | 1.12 | -0.37 | -31.36% | 1 | 4 | 94.14% |
| KMI240503C00018000 | 2024-05-02 12:44PM EDT | 18.00 | 0.38 | 0.42 | 0.76 | +0.18 | +90.00% | 13 | 66 | 57.03% |
| KMI240503C00018500 | 2024-05-02 3:56PM EDT | 18.50 | 0.06 | 0.05 | 0.06 | +0.04 | +200.00% | 136 | 254 | 14.45% |
| KMI240503C00019000 | 2024-05-02 2:09PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 6,619 | 25.78% |
| KMI240503C00019500 | 2024-04-30 9:33AM EDT | 19.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 57 | 58.59% |
| KMI240503C00020000 | 2024-04-25 12:00PM EDT | 20.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | - | 1 | 142.19% |
| KMI240503C00021000 | 2024-04-29 3:29PM EDT | 21.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 4 | 6 | 139.84% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240503P00016000 | 2024-04-18 1:29PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2,016 | 87.50% |
| KMI240503P00016500 | 2024-04-18 11:50AM EDT | 16.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 2,010 | 119.53% |
| KMI240503P00017000 | 2024-04-29 9:34AM EDT | 17.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 4 | 439 | 135.16% |
| KMI240503P00017500 | 2024-04-26 3:50PM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 524 | 53.91% |
| KMI240503P00018000 | 2024-05-02 2:40PM EDT | 18.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 27 | 610 | 23.44% |
| KMI240503P00018500 | 2024-05-02 3:26PM EDT | 18.50 | 0.06 | 0.07 | 0.10 | -0.13 | -68.42% | 62 | 427 | 14.45% |
| KMI240503P00019000 | 2024-05-01 3:55PM EDT | 19.00 | 1.57 | 0.09 | 1.22 | 0.00 | - | 86 | 67 | 56.64% |
| KMI240503P00019500 | 2024-05-01 3:55PM EDT | 19.50 | 2.07 | 0.83 | 1.93 | 0.00 | - | - | 0 | 133.59% |
| KMI240503P00020500 | 2024-05-02 10:26AM EDT | 20.50 | 2.23 | 1.13 | 2.93 | -0.02 | -0.89% | 10 | 10 | 300.00% |
| KMI240503P00035000 | 2024-04-19 10:29AM EDT | 35.00 | 16.55 | 15.70 | 16.60 | 0.00 | - | 49 | 0 | 423.44% |
© 2024 Yahoo. All rights reserved.