Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240524C00015000 | 2024-04-16 1:05PM EDT | 15.00 | 2.71 | 2.75 | 4.45 | 0.00 | - | - | 8 | 50.00% |
| KMI240524C00016000 | 2024-04-26 10:39AM EDT | 16.00 | 2.58 | 2.40 | 3.35 | 0.00 | - | 1 | 0 | 70.70% |
| KMI240524C00017000 | 2024-04-30 12:43PM EDT | 17.00 | 1.54 | 0.94 | 2.38 | 0.00 | - | 7 | 7 | 86.13% |
| KMI240524C00017500 | 2024-04-29 11:07AM EDT | 17.50 | 1.15 | 1.07 | 1.28 | 0.00 | - | 1 | 1 | 34.77% |
| KMI240524C00018000 | 2024-05-01 9:30AM EDT | 18.00 | 0.95 | 0.48 | 0.91 | 0.00 | - | 1 | 15 | 33.20% |
| KMI240524C00018500 | 2024-05-03 3:09PM EDT | 18.50 | 0.29 | 0.30 | 0.34 | +0.06 | +26.09% | 1 | 340 | 17.09% |
| KMI240524C00019000 | 2024-05-02 1:53PM EDT | 19.00 | 0.09 | 0.09 | 0.12 | 0.00 | - | 1 | 710 | 15.82% |
| KMI240524C00019500 | 2024-05-02 3:44PM EDT | 19.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 36 | 16.60% |
| KMI240524C00020000 | 2024-04-23 11:18AM EDT | 20.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 34 | 37.50% |
| KMI240524C00022000 | 2024-04-19 10:45AM EDT | 22.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 12 | 12 | 68.95% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240524P00015500 | 2024-04-10 11:44AM EDT | 15.50 | 0.02 | 0.00 | 0.53 | 0.00 | - | - | 0 | 76.37% |
| KMI240524P00016000 | 2024-04-29 10:02AM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 30.47% |
| KMI240524P00017000 | 2024-04-24 10:53AM EDT | 17.00 | 0.03 | 0.00 | 0.46 | 0.00 | - | 10 | 46 | 62.70% |
| KMI240524P00017500 | 2024-05-02 9:41AM EDT | 17.50 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 5 | 28 | 19.34% |
| KMI240524P00018000 | 2024-05-03 3:46PM EDT | 18.00 | 0.07 | 0.05 | 0.08 | -0.08 | -53.33% | 5 | 1,440 | 15.82% |
| KMI240524P00018500 | 2024-05-03 1:35PM EDT | 18.50 | 0.24 | 0.18 | 0.21 | -0.06 | -20.00% | 1 | 117 | 13.67% |
| KMI240524P00019000 | 2024-04-29 11:36AM EDT | 19.00 | 0.54 | 0.29 | 0.51 | 0.00 | - | 1 | 4 | 13.09% |
| KMI240524P00019500 | 2024-04-18 2:09PM EDT | 19.50 | 1.55 | 0.82 | 1.07 | 0.00 | - | - | 0 | 25.49% |
© 2024 Yahoo. All rights reserved.