Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KMI240405C00015000 | 2024-03-26 9:34AM EDT | 15.00 | 3.02 | 2.98 | 3.50 | 0.00 | - | 1 | 1 | 114.06% |
KMI240405C00016000 | 2024-03-25 2:01PM EDT | 16.00 | 1.98 | 2.11 | 2.52 | 0.00 | - | 1 | 4 | 89.84% |
KMI240405C00017000 | 2024-03-25 2:55PM EDT | 17.00 | 1.41 | 1.30 | 1.85 | +0.38 | +36.89% | 7 | 105 | 68.36% |
KMI240405C00017500 | 2024-03-27 10:52AM EDT | 17.50 | 0.75 | 0.56 | 1.01 | +0.21 | +38.89% | 1 | 1,121 | 45.12% |
KMI240405C00018000 | 2024-03-28 3:55PM EDT | 18.00 | 0.41 | 0.37 | 0.41 | +0.18 | +78.26% | 489 | 7,331 | 18.16% |
KMI240405C00018500 | 2024-03-28 3:49PM EDT | 18.50 | 0.06 | 0.05 | 0.07 | +0.04 | +200.00% | 114 | 1,485 | 12.50% |
KMI240405C00019000 | 2024-03-28 12:42PM EDT | 19.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 28 | 15 | 19.92% |
KMI240405C00019500 | 2024-03-28 11:59AM EDT | 19.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 32 | 14 | 58.40% |
KMI240405C00020000 | 2024-03-20 2:02PM EDT | 20.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 4 | 4 | 60.94% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KMI240405P00015500 | 2024-02-29 2:58PM EDT | 15.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | - | 7 | 80.08% |
KMI240405P00016000 | 2024-03-18 9:47AM EDT | 16.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 62.50% |
KMI240405P00016500 | 2024-02-29 1:50PM EDT | 16.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 1 | 45.70% |
KMI240405P00017000 | 2024-03-26 2:19PM EDT | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 298 | 35.16% |
KMI240405P00017500 | 2024-03-28 1:12PM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2,579 | 24.61% |
KMI240405P00018000 | 2024-03-28 2:51PM EDT | 18.00 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 155 | 4,874 | 12.89% |
KMI240405P00018500 | 2024-03-28 3:35PM EDT | 18.50 | 0.17 | 0.18 | 0.21 | -0.39 | -69.64% | 115 | 197 | 10.35% |