Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI250117C00003000 | 2024-04-26 3:37PM EDT | 3.00 | 15.69 | 14.55 | 16.40 | 0.00 | - | 3 | 3 | 90.63% |
| KMI250117C00005000 | 2023-11-21 10:41AM EDT | 5.00 | 12.03 | 12.25 | 12.85 | 0.00 | - | 1 | 2 | 0.00% |
| KMI250117C00008000 | 2024-04-26 3:07PM EDT | 8.00 | 10.75 | 9.65 | 11.50 | 0.00 | - | 1,280 | 0 | 58.98% |
| KMI250117C00010000 | 2024-04-26 3:46PM EDT | 10.00 | 8.70 | 7.65 | 9.55 | 0.00 | - | 6 | 4 | 87.21% |
| KMI250117C00013000 | 2024-04-30 10:52AM EDT | 13.00 | 5.66 | 4.95 | 6.50 | 0.00 | - | 2 | 27 | 58.11% |
| KMI250117C00015000 | 2024-05-02 3:56PM EDT | 15.00 | 3.75 | 3.30 | 3.90 | +0.25 | +7.14% | 32 | 4,917 | 28.81% |
| KMI250117C00017000 | 2024-05-02 1:27PM EDT | 17.00 | 2.05 | 1.98 | 2.29 | +0.15 | +7.89% | 52 | 20,976 | 24.22% |
| KMI250117C00020000 | 2024-05-02 2:48PM EDT | 20.00 | 0.55 | 0.50 | 0.54 | +0.11 | +25.00% | 1,639 | 43,550 | 17.77% |
| KMI250117C00022000 | 2024-05-02 1:14PM EDT | 22.00 | 0.12 | 0.14 | 0.16 | -0.03 | -20.00% | 18 | 6,113 | 17.19% |
| KMI250117C00025000 | 2024-05-02 1:52PM EDT | 25.00 | 0.06 | 0.01 | 0.07 | +0.01 | +20.00% | 61 | 2,014 | 21.09% |
| KMI250117C00027000 | 2024-04-08 9:32AM EDT | 27.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 6 | 314 | 27.54% |
| KMI250117C00030000 | 2024-04-24 9:35AM EDT | 30.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 1 | 870 | 33.20% |
| KMI250117C00035000 | 2024-04-12 12:42PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,198 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI250117P00003000 | 2023-08-21 9:30AM EDT | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| KMI250117P00005000 | 2024-04-17 10:45AM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 166 | 69.53% |
| KMI250117P00008000 | 2024-04-04 10:16AM EDT | 8.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 7 | 417 | 54.49% |
| KMI250117P00010000 | 2024-04-24 11:11AM EDT | 10.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 12 | 582 | 50.98% |
| KMI250117P00013000 | 2024-04-30 12:44PM EDT | 13.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 1 | 19,371 | 27.93% |
| KMI250117P00015000 | 2024-04-30 3:40PM EDT | 15.00 | 0.26 | 0.20 | 0.24 | 0.00 | - | 7 | 28,749 | 23.15% |
| KMI250117P00017000 | 2024-05-02 2:16PM EDT | 17.00 | 0.56 | 0.53 | 0.57 | -0.06 | -9.68% | 1,540 | 18,403 | 19.41% |
| KMI250117P00020000 | 2024-04-30 12:33PM EDT | 20.00 | 1.97 | 1.85 | 2.47 | 0.00 | - | 130 | 2,496 | 24.51% |
| KMI250117P00022000 | 2024-04-12 9:43AM EDT | 22.00 | 3.80 | 2.95 | 4.35 | 0.00 | - | 5 | 834 | 31.45% |
| KMI250117P00025000 | 2024-04-01 10:15AM EDT | 25.00 | 6.80 | 6.70 | 6.85 | 0.00 | - | 122 | 30 | 30.18% |
| KMI250117P00027000 | 2024-04-08 10:11AM EDT | 27.00 | 8.70 | 8.20 | 8.75 | 0.00 | - | 49 | 24 | 31.84% |
| KMI250117P00030000 | 2023-02-15 4:53PM EDT | 30.00 | 11.80 | 13.15 | 14.60 | 0.00 | - | 1 | 1 | 83.59% |
© 2024 Yahoo. All rights reserved.