Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI250620C00003000 | 2024-01-29 3:52PM EDT | 3.00 | 14.30 | 13.40 | 14.95 | 0.00 | - | 20 | 0 | 0.00% |
| KMI250620C00013000 | 2024-04-08 10:03AM EDT | 13.00 | 5.50 | 5.70 | 5.80 | 0.00 | - | 1 | 2 | 27.54% |
| KMI250620C00015000 | 2024-05-02 9:45AM EDT | 15.00 | 3.60 | 3.85 | 4.10 | +0.01 | +0.28% | 207 | 1,172 | 25.29% |
| KMI250620C00017000 | 2024-05-02 2:48PM EDT | 17.00 | 2.36 | 2.34 | 2.40 | +0.24 | +11.32% | 527 | 2,122 | 19.87% |
| KMI250620C00020000 | 2024-05-02 2:20PM EDT | 20.00 | 0.76 | 0.79 | 0.84 | +0.15 | +24.59% | 519 | 10,578 | 17.73% |
| KMI250620C00022000 | 2024-05-02 1:55PM EDT | 22.00 | 0.30 | 0.31 | 0.35 | +0.02 | +7.14% | 610 | 11,999 | 17.19% |
| KMI250620C00025000 | 2024-04-30 3:17PM EDT | 25.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2,000 | 2,728 | 17.77% |
| KMI250620C00027000 | 2024-04-01 3:36PM EDT | 27.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 30 | 56.67% |
| KMI250620C00030000 | 2024-04-02 12:04PM EDT | 30.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 60 | 161 | 26.86% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI250620P00008000 | 2024-04-23 10:09AM EDT | 8.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 3 | 50.39% |
| KMI250620P00010000 | 2024-03-27 1:45PM EDT | 10.00 | 0.11 | 0.00 | 4.35 | 0.00 | - | 2 | 95 | 95.90% |
| KMI250620P00013000 | 2024-04-29 9:53AM EDT | 13.00 | 0.23 | 0.19 | 0.22 | 0.00 | - | 1 | 1,007 | 26.61% |
| KMI250620P00015000 | 2024-05-02 1:54PM EDT | 15.00 | 0.44 | 0.40 | 0.46 | -0.04 | -8.33% | 1,000 | 30,768 | 23.54% |
| KMI250620P00017000 | 2024-04-30 3:17PM EDT | 17.00 | 0.92 | 0.88 | 0.92 | 0.00 | - | 2,088 | 7,122 | 20.90% |
| KMI250620P00020000 | 2024-04-23 2:19PM EDT | 20.00 | 2.35 | 2.26 | 2.33 | 0.00 | - | 10 | 208 | 18.29% |
| KMI250620P00022000 | 2024-04-19 10:48AM EDT | 22.00 | 3.70 | 3.65 | 3.80 | 0.00 | - | 28 | 822 | 17.21% |
| KMI250620P00025000 | 2024-04-18 9:55AM EDT | 25.00 | 7.10 | 6.30 | 6.55 | 0.00 | - | 145 | 38 | 17.87% |
| KMI250620P00027000 | 2024-04-19 10:42AM EDT | 27.00 | 8.40 | 8.40 | 8.55 | 0.00 | - | 109 | 0 | 21.29% |
© 2024 Yahoo. All rights reserved.