Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240517C00014000 | 2024-04-17 3:43PM EDT | 14.00 | 3.83 | 4.45 | 4.55 | 0.00 | - | - | 1 | 75.00% |
| KMI240517C00015000 | 2024-04-30 10:27AM EDT | 15.00 | 3.46 | 3.45 | 3.60 | 0.00 | - | 18 | 38 | 65.63% |
| KMI240517C00016000 | 2024-04-30 10:52AM EDT | 16.00 | 2.53 | 1.61 | 3.45 | 0.00 | - | 15 | 54 | 138.48% |
| KMI240517C00017000 | 2024-05-02 11:33AM EDT | 17.00 | 1.32 | 1.34 | 1.62 | -0.01 | -0.75% | 10 | 10 | 43.36% |
| KMI240517C00017500 | 2024-05-01 2:35PM EDT | 17.50 | 0.81 | 0.95 | 1.06 | 0.00 | - | 1 | 1 | 27.54% |
| KMI240517C00018000 | 2024-05-01 3:50PM EDT | 18.00 | 0.43 | 0.38 | 0.59 | 0.00 | - | 17 | 191 | 20.12% |
| KMI240517C00018500 | 2024-05-02 2:26PM EDT | 18.50 | 0.23 | 0.22 | 0.25 | +0.09 | +64.29% | 60 | 945 | 17.48% |
| KMI240517C00019000 | 2024-05-02 3:36PM EDT | 19.00 | 0.07 | 0.06 | 0.09 | +0.03 | +75.00% | 173 | 16,048 | 17.97% |
| KMI240517C00019500 | 2024-05-01 12:03PM EDT | 19.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2,018 | 19.14% |
| KMI240517C00020000 | 2024-04-26 11:09AM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 199 | 25.39% |
| KMI240517C00022000 | 2024-04-25 10:08AM EDT | 22.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 35 | 66 | 80.47% |
| KMI240517C00023000 | 2024-04-09 9:42AM EDT | 23.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | - | 3 | 60.94% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240517P00015000 | 2024-04-18 2:32PM EDT | 15.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 34 | 58 | 109.18% |
| KMI240517P00015500 | 2024-04-26 11:32AM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 45.31% |
| KMI240517P00016000 | 2024-04-29 9:31AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,606 | 38.28% |
| KMI240517P00017000 | 2024-05-01 9:53AM EDT | 17.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 2,269 | 36.91% |
| KMI240517P00017500 | 2024-05-01 10:37AM EDT | 17.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 109 | 19.14% |
| KMI240517P00018000 | 2024-05-02 2:56PM EDT | 18.00 | 0.06 | 0.05 | 0.08 | -0.05 | -45.45% | 63 | 6,315 | 16.02% |
| KMI240517P00018500 | 2024-05-02 1:29PM EDT | 18.50 | 0.25 | 0.22 | 0.24 | -0.15 | -37.50% | 36 | 2,789 | 14.26% |
| KMI240517P00019000 | 2024-05-02 12:03PM EDT | 19.00 | 0.69 | 0.55 | 0.59 | -0.12 | -14.81% | 3 | 195 | 14.26% |
| KMI240517P00020000 | 2024-05-01 12:24PM EDT | 20.00 | 1.83 | 1.27 | 1.69 | 0.00 | - | 1 | 15 | 40.43% |
| KMI240517P00028000 | 2024-04-22 10:11AM EDT | 28.00 | 9.60 | 9.45 | 10.45 | 0.00 | - | - | 0 | 162.70% |
| KMI240517P00030000 | 2024-04-22 10:11AM EDT | 30.00 | 11.60 | 11.45 | 11.60 | 0.00 | - | - | 0 | 120.31% |
© 2024 Yahoo. All rights reserved.