Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240705C00017500 | 2024-06-05 1:52PM EDT | 17.50 | 2.25 | 2.14 | 2.39 | 0.00 | - | 3 | 3 | 62.50% |
| KMI240705C00018000 | 2024-06-18 12:20PM EDT | 18.00 | 1.89 | 1.65 | 2.36 | 0.00 | - | 6 | 6 | 63.77% |
| KMI240705C00018500 | 2024-06-07 3:25PM EDT | 18.50 | 1.27 | 1.00 | 1.36 | 0.00 | - | 8 | 9 | 38.87% |
| KMI240705C00019000 | 2024-06-21 1:27PM EDT | 19.00 | 0.71 | 0.69 | 0.83 | +0.33 | +86.84% | 13 | 313 | 25.59% |
| KMI240705C00019500 | 2024-06-21 12:36PM EDT | 19.50 | 0.29 | 0.33 | 0.40 | -0.14 | -32.56% | 82 | 94 | 19.14% |
| KMI240705C00020000 | 2024-06-21 3:32PM EDT | 20.00 | 0.08 | 0.06 | 0.30 | -0.08 | -50.00% | 75 | 6,234 | 28.71% |
| KMI240705C00020500 | 2024-06-21 11:47AM EDT | 20.50 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 84 | 18.95% |
| KMI240705C00021000 | 2024-06-12 9:30AM EDT | 21.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | - | 1 | 46.88% |
| KMI240705C00024000 | 2024-06-21 10:55AM EDT | 24.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 4 | 2 | 103.71% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240705P00015500 | 2024-05-28 12:02PM EDT | 15.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 57.81% |
| KMI240705P00016000 | 2024-06-21 1:25PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 49 | 51.56% |
| KMI240705P00017000 | 2024-05-29 10:48AM EDT | 17.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | - | 0 | 46.09% |
| KMI240705P00017500 | 2024-06-18 10:18AM EDT | 17.50 | 0.17 | 0.01 | 0.75 | 0.00 | - | 2 | 3 | 83.40% |
| KMI240705P00018500 | 2024-06-10 3:47PM EDT | 18.50 | 0.02 | 0.01 | 0.19 | 0.00 | - | - | 1 | 42.77% |
| KMI240705P00019000 | 2024-06-21 2:17PM EDT | 19.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 2,885 | 17.19% |
| KMI240705P00019500 | 2024-06-21 2:38PM EDT | 19.50 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 33 | 119 | 12.70% |
| KMI240705P00020000 | 2024-06-21 1:27PM EDT | 20.00 | 0.40 | 0.12 | 0.40 | +0.02 | +5.26% | 2 | 7 | 15.14% |
© 2024 Yahoo. All rights reserved.