Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240621C00018000 | 2024-06-14 3:42PM EDT | 2024-06-21 | 1.64 | 1.50 | 1.66 | -0.15 | -8.38% | 126 | 12,815 | 53.91% |
| KMI240628C00018000 | 2024-06-10 3:22PM EDT | 2024-06-28 | 1.89 | 1.53 | 2.08 | 0.00 | - | 2 | 3 | 53.71% |
| KMI240705C00018000 | 2024-06-10 11:31AM EDT | 2024-07-05 | 1.85 | 1.61 | 1.91 | 0.00 | - | - | 1 | 51.37% |
| KMI240719C00018000 | 2024-06-14 12:32PM EDT | 2024-07-19 | 1.78 | 1.64 | 1.81 | -0.33 | -15.64% | 39 | 53 | 33.50% |
| KMI240816C00018000 | 2024-06-12 10:30AM EDT | 2024-08-16 | 2.08 | 1.65 | 1.81 | 0.00 | - | 2 | 34 | 24.81% |
| KMI240920C00018000 | 2024-06-14 1:29PM EDT | 2024-09-20 | 1.87 | 1.77 | 1.88 | -0.05 | -2.60% | 7 | 7,457 | 22.27% |
| KMI241220C00018000 | 2024-06-14 3:25PM EDT | 2024-12-20 | 1.96 | 1.92 | 2.03 | -0.24 | -10.91% | 58 | 653 | 19.48% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240621P00018000 | 2024-06-14 12:13PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 126 | 9,012 | 46.88% |
| KMI240628P00018000 | 2024-06-10 11:10AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.87 | 0.00 | - | 1 | 4 | 73.83% |
| KMI240719P00018000 | 2024-06-13 10:31AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 893 | 20.70% |
| KMI240726P00018000 | 2024-06-13 9:33AM EDT | 2024-07-26 | 0.06 | 0.03 | 0.08 | -0.04 | -40.00% | 2 | 2 | 21.49% |
| KMI240816P00018000 | 2024-06-13 10:17AM EDT | 2024-08-16 | 0.10 | 0.10 | 0.12 | 0.00 | - | 1 | 688 | 19.92% |
| KMI240920P00018000 | 2024-06-12 11:48AM EDT | 2024-09-20 | 0.13 | 0.16 | 0.36 | 0.00 | - | 9 | 3,792 | 24.61% |
| KMI241220P00018000 | 2024-06-14 3:04PM EDT | 2024-12-20 | 0.40 | 0.37 | 0.44 | +0.04 | +11.11% | 55 | 939 | 19.53% |
© 2024 Yahoo. All rights reserved.