Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:53PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240920C00011000 | 2024-04-30 3:09PM EDT | 11.00 | 7.48 | 7.50 | 7.65 | 0.00 | - | 1 | 1 | 54.88% |
| KMI240920C00014000 | 2024-03-06 2:27PM EDT | 14.00 | 4.00 | 2.91 | 6.00 | 0.00 | - | 2 | 2 | 83.79% |
| KMI240920C00015000 | 2024-04-29 1:04PM EDT | 15.00 | 3.80 | 3.60 | 3.70 | 0.00 | - | 12 | 16 | 32.23% |
| KMI240920C00016000 | 2024-04-30 12:32PM EDT | 16.00 | 2.74 | 2.61 | 2.79 | 0.00 | - | 25 | 138 | 28.03% |
| KMI240920C00017000 | 2024-05-01 9:32AM EDT | 17.00 | 1.73 | 1.79 | 1.84 | 0.00 | - | 8 | 7,753 | 21.68% |
| KMI240920C00018000 | 2024-05-02 11:12AM EDT | 18.00 | 1.01 | 1.05 | 1.08 | +0.05 | +5.21% | 15 | 7,979 | 18.65% |
| KMI240920C00019000 | 2024-05-02 12:59PM EDT | 19.00 | 0.51 | 0.52 | 0.55 | +0.06 | +13.33% | 361 | 7,226 | 17.19% |
| KMI240920C00020000 | 2024-05-02 1:15PM EDT | 20.00 | 0.22 | 0.20 | 0.23 | +0.02 | +10.00% | 158 | 4,619 | 16.21% |
| KMI240920C00021000 | 2024-05-02 12:45PM EDT | 21.00 | 0.07 | 0.05 | 0.08 | +0.02 | +40.00% | 8 | 700 | 15.63% |
| KMI240920C00022000 | 2024-04-22 9:30AM EDT | 22.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 8 | 546 | 16.80% |
| KMI240920C00023000 | 2024-01-22 11:44AM EDT | 23.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | - | 0 | 26.37% |
| KMI240920C00025000 | 2024-02-29 10:30AM EDT | 25.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 2 | 32.72% |
| KMI240920C00030000 | 2024-02-14 4:47PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 401 | 34.38% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240920P00010000 | 2024-01-25 1:19PM EDT | 10.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 8 | 8 | 75.39% |
| KMI240920P00011000 | 2024-02-23 12:56PM EDT | 11.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 58 | 112 | 55.86% |
| KMI240920P00012000 | 2024-03-28 1:41PM EDT | 12.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 20 | 121 | 60.35% |
| KMI240920P00013000 | 2024-04-24 2:44PM EDT | 13.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 480 | 30.86% |
| KMI240920P00014000 | 2024-04-30 10:51AM EDT | 14.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 273 | 27.15% |
| KMI240920P00015000 | 2024-05-01 10:18AM EDT | 15.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 5 | 485 | 22.95% |
| KMI240920P00016000 | 2024-05-01 10:09AM EDT | 16.00 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 200 | 2,974 | 20.12% |
| KMI240920P00017000 | 2024-05-02 11:46AM EDT | 17.00 | 0.28 | 0.25 | 0.27 | -0.06 | -17.65% | 30 | 2,227 | 17.92% |
| KMI240920P00018000 | 2024-05-02 1:32PM EDT | 18.00 | 0.55 | 0.53 | 0.56 | -0.11 | -16.67% | 111 | 2,908 | 16.75% |
| KMI240920P00019000 | 2024-05-01 2:16PM EDT | 19.00 | 1.12 | 1.02 | 1.07 | 0.00 | - | 15 | 288 | 16.21% |
| KMI240920P00020000 | 2024-04-25 10:22AM EDT | 20.00 | 1.80 | 1.72 | 1.78 | 0.00 | - | 5 | 25 | 15.77% |
| KMI240920P00022000 | 2024-04-01 10:19AM EDT | 22.00 | 3.85 | 3.75 | 3.95 | 0.00 | - | - | 2 | 31.15% |
© 2024 Yahoo. All rights reserved.