Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240621C00003000 | 2024-04-26 3:46PM EDT | 3.00 | 15.70 | 15.25 | 15.40 | 0.00 | - | 2 | 0 | 250.78% |
| KMI240621C00005000 | 2024-04-26 3:46PM EDT | 5.00 | 13.70 | 13.25 | 13.40 | 0.00 | - | 2 | 0 | 181.25% |
| KMI240621C00008000 | 2024-04-26 3:46PM EDT | 8.00 | 10.70 | 10.30 | 10.40 | 0.00 | - | 6 | 5 | 95.31% |
| KMI240621C00009000 | 2023-11-21 10:41AM EDT | 9.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| KMI240621C00010000 | 2024-04-26 3:46PM EDT | 10.00 | 8.70 | 8.30 | 8.45 | 0.00 | - | 3 | 0 | 82.81% |
| KMI240621C00012000 | 2024-04-29 10:04AM EDT | 12.00 | 6.58 | 6.35 | 6.45 | 0.00 | - | 1 | 1 | 66.41% |
| KMI240621C00013000 | 2024-03-06 10:30AM EDT | 13.00 | 4.82 | 5.25 | 5.40 | 0.00 | - | 1 | 1 | 55.47% |
| KMI240621C00014000 | 2023-11-01 11:23AM EDT | 14.00 | 2.75 | 3.80 | 4.15 | 0.00 | - | 2 | 20 | 0.00% |
| KMI240621C00015000 | 2024-04-30 10:42AM EDT | 15.00 | 3.55 | 3.35 | 3.50 | 0.00 | - | 1 | 20 | 45.51% |
| KMI240621C00016000 | 2024-05-01 2:28PM EDT | 16.00 | 2.41 | 2.38 | 2.50 | 0.00 | - | 11 | 26 | 34.47% |
| KMI240621C00017000 | 2024-05-02 11:09AM EDT | 17.00 | 1.51 | 1.49 | 1.53 | -0.09 | -5.63% | 2 | 225 | 25.00% |
| KMI240621C00018000 | 2024-05-02 11:28AM EDT | 18.00 | 0.67 | 0.66 | 0.70 | +0.01 | +1.52% | 6 | 15,054 | 19.04% |
| KMI240621C00019000 | 2024-05-02 12:05PM EDT | 19.00 | 0.18 | 0.18 | 0.19 | 0.00 | - | 273 | 26,874 | 16.02% |
| KMI240621C00020000 | 2024-05-02 9:30AM EDT | 20.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 25 | 12,440 | 17.19% |
| KMI240621C00021000 | 2024-04-26 3:46PM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 177 | 21.49% |
| KMI240621C00022000 | 2024-04-26 2:28PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 3,331 | 12.50% |
| KMI240621C00023000 | 2024-04-02 12:13PM EDT | 23.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 99 | 42.19% |
| KMI240621C00024000 | 2024-04-26 3:43PM EDT | 24.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 25 | 27 | 60.16% |
| KMI240621C00025000 | 2024-04-09 3:23PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 631 | 25.00% |
| KMI240621C00027000 | 2024-04-26 3:35PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 43.75% |
| KMI240621C00030000 | 2023-05-25 9:30AM EDT | 30.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 70.70% |
| KMI240621C00032000 | 2023-10-05 10:37AM EDT | 32.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 66.41% |
| KMI240621C00035000 | 2024-02-14 4:48PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 67.19% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240621P00008000 | 2023-11-02 11:01AM EDT | 8.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 115.63% |
| KMI240621P00009000 | 2023-12-05 11:00AM EDT | 9.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 85 | 82.81% |
| KMI240621P00010000 | 2023-12-04 10:45AM EDT | 10.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 2,611 | 87.50% |
| KMI240621P00011000 | 2023-11-02 11:01AM EDT | 11.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 2 | 4 | 77.73% |
| KMI240621P00012000 | 2024-03-14 3:25PM EDT | 12.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 55 | 2,490 | 92.58% |
| KMI240621P00013000 | 2024-05-01 2:47PM EDT | 13.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 269 | 56.25% |
| KMI240621P00014000 | 2024-03-21 10:05AM EDT | 14.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 951 | 48.83% |
| KMI240621P00015000 | 2024-05-01 10:50AM EDT | 15.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 10,870 | 30.47% |
| KMI240621P00016000 | 2024-05-01 11:24AM EDT | 16.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 6,010 | 22.27% |
| KMI240621P00017000 | 2024-05-02 11:09AM EDT | 17.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 1 | 6,963 | 17.38% |
| KMI240621P00018000 | 2024-05-02 12:02PM EDT | 18.00 | 0.25 | 0.24 | 0.25 | -0.03 | -10.71% | 67 | 9,721 | 14.55% |
| KMI240621P00019000 | 2024-05-02 11:50AM EDT | 19.00 | 0.78 | 0.75 | 0.80 | -0.07 | -8.24% | 18 | 2,079 | 13.58% |
| KMI240621P00020000 | 2024-05-02 11:55AM EDT | 20.00 | 1.68 | 1.56 | 1.71 | -0.06 | -3.45% | 114 | 208 | 16.80% |
| KMI240621P00022000 | 2024-03-12 11:51AM EDT | 22.00 | 4.18 | 4.00 | 4.10 | 0.00 | - | 25 | 44 | 53.03% |
| KMI240621P00035000 | 2024-01-22 4:50PM EDT | 35.00 | 17.90 | 16.60 | 18.60 | 0.00 | - | - | 0 | 154.30% |
© 2024 Yahoo. All rights reserved.