Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI230331C00013500 | 2023-03-17 12:24PM EDT | 13.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KMI230331C00015000 | 2023-02-21 12:37PM EDT | 15.00 | 2.59 | 1.53 | 1.57 | 0.00 | - | - | 7 | 0.00% |
| KMI230331C00015500 | 2023-03-21 1:50PM EDT | 15.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI230331C00016000 | 2023-03-27 1:57PM EDT | 16.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMI230331C00016500 | 2023-03-28 3:34PM EDT | 16.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| KMI230331C00017000 | 2023-03-28 3:51PM EDT | 17.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,153 | 0 | 0.00% |
| KMI230331C00017500 | 2023-03-28 3:58PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| KMI230331C00018000 | 2023-03-28 12:09PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| KMI230331C00018500 | 2023-03-28 1:23PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| KMI230331C00019000 | 2023-03-23 12:30PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KMI230331C00019500 | 2023-03-23 3:51PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| KMI230331C00020000 | 2023-03-23 12:29PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI230331P00013000 | 2023-03-13 3:23PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KMI230331P00014500 | 2023-03-20 12:58PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KMI230331P00015000 | 2023-03-27 9:46AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| KMI230331P00015500 | 2023-03-28 9:35AM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KMI230331P00016000 | 2023-03-28 11:50AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KMI230331P00016500 | 2023-03-28 3:35PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| KMI230331P00017000 | 2023-03-28 3:56PM EDT | 17.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 1.56% |
| KMI230331P00017500 | 2023-03-28 1:43PM EDT | 17.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| KMI230331P00018000 | 2023-03-23 10:12AM EDT | 18.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KMI230331P00018500 | 2023-03-28 1:43PM EDT | 18.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| KMI230331P00019000 | 2023-02-17 10:56AM EDT | 19.00 | 1.30 | 2.56 | 2.96 | 0.00 | - | 1 | 1 | 247.27% |
| KMI230331P00019500 | 2023-03-28 11:49AM EDT | 19.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
