Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Strike:17.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240426C00017000 | 2024-04-25 9:30AM EDT | 2024-04-26 | 1.88 | 1.66 | 1.80 | 0.00 | - | 1 | 1 | 121.88% |
| KMI240503C00017000 | 2024-04-26 12:56PM EDT | 2024-05-03 | 1.69 | 1.66 | 1.75 | -0.12 | -6.63% | 75 | 27 | 48.44% |
| KMI240517C00017000 | 2024-04-26 3:39PM EDT | 2024-05-17 | 1.71 | 1.67 | 1.76 | -0.06 | -3.43% | 219 | 82 | 30.47% |
| KMI240524C00017000 | 2024-04-26 12:56PM EDT | 2024-05-24 | 1.71 | 1.67 | 1.74 | -0.07 | -3.93% | 60 | 30 | 24.22% |
| KMI240531C00017000 | 2024-04-26 12:56PM EDT | 2024-05-31 | 1.71 | 1.26 | 1.90 | -0.24 | -12.31% | 35 | 39 | 34.67% |
| KMI240621C00017000 | 2024-04-26 3:26PM EDT | 2024-06-21 | 1.70 | 1.67 | 1.73 | -0.14 | -7.61% | 138 | 7,026 | 16.21% |
| KMI240920C00017000 | 2024-04-26 3:28PM EDT | 2024-09-20 | 1.84 | 1.79 | 1.87 | -0.12 | -6.12% | 33 | 7,771 | 16.11% |
| KMI250117C00017000 | 2024-04-26 3:22PM EDT | 2025-01-17 | 2.09 | 2.04 | 2.09 | -0.13 | -5.86% | 85 | 20,951 | 16.90% |
| KMI250620C00017000 | 2024-04-26 10:19AM EDT | 2025-06-20 | 2.27 | 2.25 | 2.34 | -0.12 | -5.02% | 11 | 1,674 | 17.33% |
| KMI260116C00017000 | 2024-04-26 2:12PM EDT | 2026-01-16 | 2.53 | 2.21 | 2.58 | +0.09 | +3.69% | 7 | 15,344 | 17.02% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240426P00017000 | 2024-04-17 3:33PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 141 | 278 | 50.00% |
| KMI240503P00017000 | 2024-04-22 9:58AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 435 | 34.38% |
| KMI240510P00017000 | 2024-04-26 9:56AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 16 | 52 | 30.47% |
| KMI240517P00017000 | 2024-04-26 11:32AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 14 | 2,264 | 26.95% |
| KMI240524P00017000 | 2024-04-24 10:53AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 46 | 23.44% |
| KMI240531P00017000 | 2024-04-23 9:51AM EDT | 2024-05-31 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 11 | 23.44% |
| KMI240621P00017000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.08 | +0.01 | +12.50% | 2 | 7,049 | 20.12% |
| KMI240920P00017000 | 2024-04-25 1:29PM EDT | 2024-09-20 | 0.27 | 0.26 | 0.28 | 0.00 | - | 17 | 2,165 | 19.43% |
| KMI250117P00017000 | 2024-04-24 3:25PM EDT | 2025-01-17 | 0.55 | 0.55 | 0.59 | 0.00 | - | 12 | 18,242 | 20.75% |
| KMI250620P00017000 | 2024-04-24 9:31AM EDT | 2025-06-20 | 1.00 | 0.92 | 1.00 | 0.00 | - | 30 | 5,006 | 22.51% |
| KMI260116P00017000 | 2024-04-25 11:21AM EDT | 2026-01-16 | 1.29 | 1.26 | 1.36 | -0.02 | -1.53% | 2 | 2,169 | 22.53% |
© 2024 Yahoo. All rights reserved.