Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,226.41 +3.73 (+0.07%) Dow
39,552.76 +39.92 (+0.10%) Nasdaq
16,391.97 +51.10 (+0.31%) Bitcoin USD
62,797.43 +1,623.23 (+2.65%) CMC Crypto 200
1,292.09 +31.89 (+2.53%)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240517C00014000 | 2024-04-17 3:43PM EDT | 14.00 | 3.83 | 5.05 | 5.15 | 0.00 | - | - | 1 | 143.75% |
| KMI240517C00015000 | 2024-04-30 10:27AM EDT | 15.00 | 3.46 | 4.05 | 4.15 | 0.00 | - | 18 | 38 | 115.63% |
| KMI240517C00016000 | 2024-05-13 10:48AM EDT | 16.00 | 3.09 | 3.05 | 3.15 | +0.56 | +22.22% | 10 | 54 | 89.06% |
| KMI240517C00017000 | 2024-05-10 11:05AM EDT | 17.00 | 2.04 | 2.06 | 2.18 | 0.00 | - | 10 | 20 | 70.31% |
| KMI240517C00017500 | 2024-05-10 9:54AM EDT | 17.50 | 1.56 | 1.56 | 1.68 | 0.00 | - | 1 | 2 | 56.25% |
| KMI240517C00018000 | 2024-05-10 11:05AM EDT | 18.00 | 1.18 | 0.89 | 1.15 | +0.12 | +11.32% | 12 | 195 | 48.44% |
| KMI240517C00018500 | 2024-05-10 3:40PM EDT | 18.50 | 0.77 | 0.57 | 0.64 | +0.18 | +30.51% | 1 | 1,162 | 30.47% |
| KMI240517C00019000 | 2024-05-13 10:54AM EDT | 19.00 | 0.18 | 0.17 | 0.21 | +0.01 | +5.56% | 176 | 16,260 | 19.73% |
| KMI240517C00019500 | 2024-05-13 10:43AM EDT | 19.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 79 | 2,165 | 17.97% |
| KMI240517C00020000 | 2024-05-10 10:42AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 221 | 24.22% |
| KMI240517C00020500 | 2024-05-10 9:30AM EDT | 20.50 | 0.01 | - | 0.01 | 0.00 | - | - | 8 | 33.59% |
| KMI240517C00022000 | 2024-04-25 10:08AM EDT | 22.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 35 | 66 | 125.00% |
| KMI240517C00023000 | 2024-04-09 9:42AM EDT | 23.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | - | 3 | 95.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240517P00015000 | 2024-05-13 9:53AM EDT | 15.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 10 | 57 | 109.38% |
| KMI240517P00015500 | 2024-04-26 11:32AM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 82.81% |
| KMI240517P00016000 | 2024-05-07 9:30AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,625 | 65.63% |
| KMI240517P00017000 | 2024-05-08 11:42AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,260 | 50.00% |
| KMI240517P00017500 | 2024-05-06 9:31AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 120 | 39.06% |
| KMI240517P00018000 | 2024-05-13 10:20AM EDT | 18.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 6,060 | 32.42% |
| KMI240517P00018500 | 2024-05-13 9:31AM EDT | 18.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 70 | 3,812 | 22.27% |
| KMI240517P00019000 | 2024-05-13 10:50AM EDT | 19.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 90 | 387 | 14.65% |
| KMI240517P00019500 | 2024-05-13 10:34AM EDT | 19.50 | 0.40 | 0.41 | 0.60 | -0.10 | -20.00% | 52 | 2 | 37.70% |
| KMI240517P00020000 | 2024-05-10 1:50PM EDT | 20.00 | 0.95 | 0.82 | 0.96 | 0.00 | - | 10 | 7 | 29.30% |
| KMI240517P00020500 | 2024-05-01 12:24PM EDT | 20.50 | 2.33 | 1.35 | 1.52 | 0.00 | - | - | 0 | 55.47% |
| KMI240517P00028000 | 2024-04-22 10:11AM EDT | 28.00 | 9.60 | 8.05 | 9.00 | 0.00 | - | - | 0 | 179.69% |
| KMI240517P00030000 | 2024-04-22 10:11AM EDT | 30.00 | 11.60 | 10.85 | 11.00 | 0.00 | - | - | 0 | 204.69% |
© 2024 Yahoo. All rights reserved.