Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510C00015500 | 2024-04-22 3:25PM EDT | 15.50 | 3.35 | 2.70 | 3.90 | 0.00 | - | - | 0 | 125.20% |
| KMI240510C00016500 | 2024-04-15 3:01PM EDT | 16.50 | 1.45 | 1.80 | 2.11 | 0.00 | - | 1 | 0 | 69.53% |
| KMI240510C00017000 | 2024-05-01 10:10AM EDT | 17.00 | 1.37 | 1.37 | 1.63 | 0.00 | - | 12 | 12 | 59.38% |
| KMI240510C00017500 | 2024-04-26 3:41PM EDT | 17.50 | 1.19 | 0.35 | 1.68 | 0.00 | - | 5,037 | 0 | 100.98% |
| KMI240510C00018000 | 2024-05-01 3:40PM EDT | 18.00 | 0.44 | 0.50 | 0.63 | +0.10 | +29.41% | 1 | 41 | 30.86% |
| KMI240510C00018500 | 2024-05-02 3:34PM EDT | 18.50 | 0.17 | 0.14 | 0.17 | +0.08 | +88.89% | 168 | 768 | 16.41% |
| KMI240510C00019000 | 2024-05-02 3:49PM EDT | 19.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 68 | 816 | 17.58% |
| KMI240510C00019500 | 2024-04-30 10:09AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 149 | 20.31% |
| KMI240510C00020000 | 2024-04-04 11:30AM EDT | 20.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 53.91% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510P00015000 | 2024-04-01 2:22PM EDT | 15.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 4 | 62.50% |
| KMI240510P00016000 | 2024-04-24 3:12PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6,958 | 25.00% |
| KMI240510P00016500 | 2024-04-24 2:56PM EDT | 16.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 5 | 17 | 85.55% |
| KMI240510P00017000 | 2024-04-26 12:15PM EDT | 17.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 16 | 66 | 59.38% |
| KMI240510P00017500 | 2024-04-30 2:38PM EDT | 17.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 589 | 25.39% |
| KMI240510P00018000 | 2024-05-02 2:57PM EDT | 18.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 8 | 531 | 16.41% |
| KMI240510P00018500 | 2024-05-02 3:05PM EDT | 18.50 | 0.14 | 0.16 | 0.19 | -0.17 | -54.84% | 21 | 195 | 14.65% |
| KMI240510P00019000 | 2024-05-01 1:13PM EDT | 19.00 | 0.85 | 0.24 | 0.95 | 0.00 | - | 78 | 2 | 54.88% |
© 2024 Yahoo. All rights reserved.