Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240719C00017000 | 2024-06-14 3:51PM EDT | 17.00 | 2.63 | 2.24 | 4.15 | 0.00 | - | 6 | 8 | 73.34% |
| KMI240719C00018000 | 2024-06-21 3:43PM EDT | 18.00 | 1.86 | 1.76 | 1.86 | -0.06 | -3.12% | 83 | 96 | 33.99% |
| KMI240719C00019000 | 2024-06-21 2:33PM EDT | 19.00 | 0.87 | 0.80 | 0.99 | -0.15 | -14.71% | 890 | 908 | 26.95% |
| KMI240719C00020000 | 2024-06-21 3:53PM EDT | 20.00 | 0.23 | 0.22 | 0.25 | -0.08 | -25.81% | 1,220 | 6,347 | 17.48% |
| KMI240719C00021000 | 2024-06-21 1:57PM EDT | 21.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 14 | 714 | 18.36% |
| KMI240719C00022000 | 2024-06-14 3:50PM EDT | 22.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 37 | 26.17% |
| KMI240719C00023000 | 2024-06-12 12:38PM EDT | 23.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 853 | 34.38% |
| KMI240719C00024000 | 2024-06-20 11:47AM EDT | 24.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 15 | 16 | 71.97% |
| KMI240719C00027000 | 2024-06-18 11:23AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240719P00011000 | 2024-06-06 9:40AM EDT | 11.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 176.17% |
| KMI240719P00017000 | 2024-06-21 9:59AM EDT | 17.00 | 0.03 | 0.01 | 0.06 | +0.02 | +200.00% | 2 | 2 | 37.31% |
| KMI240719P00018000 | 2024-06-20 3:04PM EDT | 18.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 13 | 933 | 24.61% |
| KMI240719P00019000 | 2024-06-21 1:03PM EDT | 19.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 51 | 1,252 | 16.41% |
| KMI240719P00020000 | 2024-06-21 12:42PM EDT | 20.00 | 0.49 | 0.44 | 0.46 | +0.09 | +22.50% | 1 | 4,362 | 13.58% |
| KMI240719P00021000 | 2024-06-13 9:30AM EDT | 21.00 | 0.91 | 1.19 | 2.01 | 0.00 | - | 1 | 0 | 57.23% |
© 2024 Yahoo. All rights reserved.