Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240628C00015000 | 2024-05-30 1:58PM EDT | 15.00 | 4.10 | 4.40 | 4.60 | 0.00 | - | 8 | 8 | 75.78% |
| KMI240628C00017000 | 2024-05-30 2:00PM EDT | 17.00 | 2.20 | 2.40 | 2.58 | 0.00 | - | 14 | 14 | 53.13% |
| KMI240628C00017500 | 2024-05-29 12:03PM EDT | 17.50 | 1.39 | 1.83 | 2.18 | 0.00 | - | 5 | 5 | 52.15% |
| KMI240628C00018000 | 2024-05-21 1:47PM EDT | 18.00 | 1.99 | 1.42 | 1.60 | 0.00 | - | - | 3 | 38.28% |
| KMI240628C00018500 | 2024-05-29 10:28AM EDT | 18.50 | 0.63 | 0.95 | 1.16 | 0.00 | - | 38 | 62 | 33.20% |
| KMI240628C00019000 | 2024-06-03 9:33AM EDT | 19.00 | 0.63 | 0.53 | 0.64 | 0.00 | - | 9 | 206 | 22.46% |
| KMI240628C00019500 | 2024-06-04 9:30AM EDT | 19.50 | 0.34 | 0.23 | 0.32 | +0.05 | +17.24% | 3 | 379 | 19.43% |
| KMI240628C00020000 | 2024-06-03 3:33PM EDT | 20.00 | 0.11 | 0.05 | 0.13 | 0.00 | - | 74 | 499 | 17.97% |
| KMI240628C00020500 | 2024-05-20 1:22PM EDT | 20.50 | 0.10 | 0.00 | 0.07 | 0.00 | - | 7 | 52 | 20.02% |
| KMI240628C00021000 | 2024-06-03 2:24PM EDT | 21.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 16 | 23.24% |
| KMI240628C00022000 | 2024-05-29 10:50AM EDT | 22.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 60 | 59.96% |
| KMI240628C00022500 | 2024-05-14 12:35PM EDT | 22.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | - | 30 | 66.21% |
| KMI240628C00023000 | 2024-05-29 2:56PM EDT | 23.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | - | 1 | 71.68% |
| KMI240628C00023500 | 2024-06-03 9:45AM EDT | 23.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 83.59% |
| KMI240628C00024000 | 2024-05-30 3:25PM EDT | 24.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 35 | 35 | 64.65% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240628P00017000 | 2024-05-31 2:25PM EDT | 17.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 20 | 20 | 63.67% |
| KMI240628P00017500 | 2024-05-31 1:44PM EDT | 17.50 | 0.03 | 0.01 | 1.46 | 0.00 | - | 8 | 8 | 76.95% |
| KMI240628P00018000 | 2024-05-23 2:25PM EDT | 18.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 1 | 3 | 39.65% |
| KMI240628P00018500 | 2024-05-28 11:24AM EDT | 18.50 | 0.09 | 0.00 | 0.09 | 0.00 | - | 2 | 7 | 18.56% |
| KMI240628P00019000 | 2024-06-03 1:48PM EDT | 19.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 3 | 82 | 14.45% |
| KMI240628P00019500 | 2024-06-03 11:53AM EDT | 19.50 | 0.28 | 0.29 | 0.39 | 0.00 | - | 1 | 368 | 14.94% |
| KMI240628P00020000 | 2024-05-24 1:23PM EDT | 20.00 | 0.94 | 0.46 | 0.73 | 0.00 | - | 4 | 5 | 13.97% |
© 2024 Yahoo. All rights reserved.