Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240531C00015000 | 2024-04-18 9:57AM EDT | 15.00 | 3.14 | 2.91 | 4.55 | 0.00 | - | - | 8 | 63.48% |
| KMI240531C00017000 | 2024-04-30 9:47AM EDT | 17.00 | 1.54 | 1.01 | 2.33 | 0.00 | - | 10 | 24 | 71.78% |
| KMI240531C00017500 | 2024-04-26 9:30AM EDT | 17.50 | 1.37 | 0.87 | 1.46 | 0.00 | - | 9 | 0 | 41.02% |
| KMI240531C00018000 | 2024-05-02 2:00PM EDT | 18.00 | 0.65 | 0.55 | 0.91 | 0.00 | - | 2 | 7 | 28.71% |
| KMI240531C00018500 | 2024-05-03 3:36PM EDT | 18.50 | 0.34 | 0.33 | 0.38 | 0.00 | - | 69 | 491 | 16.80% |
| KMI240531C00019000 | 2024-05-03 3:13PM EDT | 19.00 | 0.12 | 0.11 | 0.16 | -0.04 | -25.00% | 6,455 | 481 | 16.02% |
| KMI240531C00019500 | 2024-05-03 10:23AM EDT | 19.50 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 1 | 169 | 16.21% |
| KMI240531C00020000 | 2024-04-29 11:24AM EDT | 20.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 1 | 19 | 44.53% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240531P00015000 | 2024-04-18 11:27AM EDT | 15.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | - | 32 | 74.22% |
| KMI240531P00015500 | 2024-04-18 11:59AM EDT | 15.50 | 0.03 | 0.00 | 0.53 | 0.00 | - | - | 0 | 66.21% |
| KMI240531P00016000 | 2024-05-03 2:36PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 27 | 29.69% |
| KMI240531P00017000 | 2024-04-29 11:24AM EDT | 17.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 1 | 10 | 49.41% |
| KMI240531P00017500 | 2024-05-03 11:59AM EDT | 17.50 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 2 | 12 | 16.80% |
| KMI240531P00018000 | 2024-05-03 3:22PM EDT | 18.00 | 0.09 | 0.06 | 0.09 | -0.03 | -25.00% | 14 | 385 | 14.36% |
| KMI240531P00018500 | 2024-05-03 10:23AM EDT | 18.50 | 0.30 | 0.20 | 0.23 | -0.18 | -37.50% | 20 | 301 | 12.89% |
| KMI240531P00019000 | 2024-05-03 10:19AM EDT | 19.00 | 0.63 | 0.47 | 0.54 | -0.05 | -7.35% | 1 | 151 | 13.18% |
© 2024 Yahoo. All rights reserved.