Canada markets closed

Kinder Morgan, Inc. (KMI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.77+0.16 (+0.86%)
At close: 04:00PM EDT
18.80 +0.03 (+0.16%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
Strike:19.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KMI240510C000190002024-05-07 1:45PM EDT2024-05-100.030.020.03+0.01+50.00%18492816.02%
KMI240517C000190002024-05-07 3:48PM EDT2024-05-170.080.070.10+0.03+60.00%15216,09515.53%
KMI240524C000190002024-05-07 10:13AM EDT2024-05-240.170.120.15+0.09+112.50%1088015.24%
KMI240531C000190002024-05-07 2:25PM EDT2024-05-310.170.160.19+0.07+70.00%456,58515.04%
KMI240607C000190002024-05-07 1:37PM EDT2024-06-070.230.150.24+0.07+43.75%116,22715.63%
KMI240621C000190002024-05-07 3:49PM EDT2024-06-210.310.300.32+0.08+34.78%68827,59716.07%
KMI240920C000190002024-05-07 1:39PM EDT2024-09-200.650.650.66+0.09+16.07%547,46016.75%
KMI241220C000190002024-05-06 3:42PM EDT2024-12-200.790.890.950.00-131,15617.87%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KMI240510P000190002024-05-07 11:25AM EDT2024-05-100.250.230.27-0.31-55.36%228317.97%
KMI240517P000190002024-05-07 11:09AM EDT2024-05-170.270.280.31-0.18-40.00%533213.67%
KMI240524P000190002024-05-06 3:56PM EDT2024-05-240.300.300.34-0.15-33.33%1712.60%
KMI240531P000190002024-05-03 10:19AM EDT2024-05-310.630.320.370.00-115112.31%
KMI240607P000190002024-05-07 9:50AM EDT2024-06-070.540.350.410.00-33011012.79%
KMI240621P000190002024-05-07 2:33PM EDT2024-06-210.420.420.44-0.15-26.32%4583,11411.82%
KMI240920P000190002024-05-07 2:56PM EDT2024-09-200.810.800.82-0.14-14.74%4632915.24%
KMI241220P000190002024-04-30 3:56PM EDT2024-12-201.101.081.14-0.28-20.29%21417.21%