Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KMI240510C00019000 | 2024-05-07 1:45PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 184 | 928 | 16.02% |
KMI240517C00019000 | 2024-05-07 3:48PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.10 | +0.03 | +60.00% | 152 | 16,095 | 15.53% |
KMI240524C00019000 | 2024-05-07 10:13AM EDT | 2024-05-24 | 0.17 | 0.12 | 0.15 | +0.09 | +112.50% | 10 | 880 | 15.24% |
KMI240531C00019000 | 2024-05-07 2:25PM EDT | 2024-05-31 | 0.17 | 0.16 | 0.19 | +0.07 | +70.00% | 45 | 6,585 | 15.04% |
KMI240607C00019000 | 2024-05-07 1:37PM EDT | 2024-06-07 | 0.23 | 0.15 | 0.24 | +0.07 | +43.75% | 11 | 6,227 | 15.63% |
KMI240621C00019000 | 2024-05-07 3:49PM EDT | 2024-06-21 | 0.31 | 0.30 | 0.32 | +0.08 | +34.78% | 688 | 27,597 | 16.07% |
KMI240920C00019000 | 2024-05-07 1:39PM EDT | 2024-09-20 | 0.65 | 0.65 | 0.66 | +0.09 | +16.07% | 54 | 7,460 | 16.75% |
KMI241220C00019000 | 2024-05-06 3:42PM EDT | 2024-12-20 | 0.79 | 0.89 | 0.95 | 0.00 | - | 13 | 1,156 | 17.87% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KMI240510P00019000 | 2024-05-07 11:25AM EDT | 2024-05-10 | 0.25 | 0.23 | 0.27 | -0.31 | -55.36% | 228 | 3 | 17.97% |
KMI240517P00019000 | 2024-05-07 11:09AM EDT | 2024-05-17 | 0.27 | 0.28 | 0.31 | -0.18 | -40.00% | 5 | 332 | 13.67% |
KMI240524P00019000 | 2024-05-06 3:56PM EDT | 2024-05-24 | 0.30 | 0.30 | 0.34 | -0.15 | -33.33% | 1 | 7 | 12.60% |
KMI240531P00019000 | 2024-05-03 10:19AM EDT | 2024-05-31 | 0.63 | 0.32 | 0.37 | 0.00 | - | 1 | 151 | 12.31% |
KMI240607P00019000 | 2024-05-07 9:50AM EDT | 2024-06-07 | 0.54 | 0.35 | 0.41 | 0.00 | - | 330 | 110 | 12.79% |
KMI240621P00019000 | 2024-05-07 2:33PM EDT | 2024-06-21 | 0.42 | 0.42 | 0.44 | -0.15 | -26.32% | 458 | 3,114 | 11.82% |
KMI240920P00019000 | 2024-05-07 2:56PM EDT | 2024-09-20 | 0.81 | 0.80 | 0.82 | -0.14 | -14.74% | 46 | 329 | 15.24% |
KMI241220P00019000 | 2024-04-30 3:56PM EDT | 2024-12-20 | 1.10 | 1.08 | 1.14 | -0.28 | -20.29% | 2 | 14 | 17.21% |