Singapore markets open in 1 hour 58 minutes
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,354.03 +62.69 (+1.18%) Dow
38,807.33 +96.04 (+0.25%) Nasdaq
17,187.90 +330.86 (+1.96%) Bitcoin USD
71,146.66 +570.30 (+0.81%) CMC Crypto 200
1,524.42 +50.67 (+3.44%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240628C00015000 | 2024-05-30 1:58PM EDT | 15.00 | 4.10 | 3.80 | 5.90 | 0.00 | - | 8 | 8 | 65.63% |
| KMI240628C00017000 | 2024-05-30 2:00PM EDT | 17.00 | 2.20 | 2.58 | 3.65 | 0.00 | - | 14 | 14 | 66.99% |
| KMI240628C00017500 | 2024-05-29 12:03PM EDT | 17.50 | 1.39 | 2.08 | 2.65 | 0.00 | - | 5 | 5 | 61.13% |
| KMI240628C00018000 | 2024-06-05 11:48AM EDT | 18.00 | 1.76 | 1.61 | 2.14 | -0.23 | -11.56% | 1 | 3 | 51.86% |
| KMI240628C00018500 | 2024-05-29 10:28AM EDT | 18.50 | 0.63 | 1.14 | 1.47 | 0.00 | - | 38 | 62 | 31.84% |
| KMI240628C00019000 | 2024-06-05 10:07AM EDT | 19.00 | 0.75 | 0.86 | 1.00 | +0.12 | +19.05% | 1 | 206 | 25.78% |
| KMI240628C00019500 | 2024-06-05 3:56PM EDT | 19.50 | 0.50 | 0.48 | 0.62 | +0.15 | +42.86% | 19 | 340 | 22.95% |
| KMI240628C00020000 | 2024-06-05 3:27PM EDT | 20.00 | 0.20 | 0.20 | 0.24 | +0.05 | +33.33% | 30 | 501 | 16.41% |
| KMI240628C00020500 | 2024-06-04 2:28PM EDT | 20.50 | 0.05 | 0.06 | 0.09 | +0.01 | +25.00% | 500 | 52 | 16.02% |
| KMI240628C00021000 | 2024-06-03 2:24PM EDT | 21.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 16 | 18.56% |
| KMI240628C00022000 | 2024-05-29 10:50AM EDT | 22.00 | 0.02 | 0.00 | 1.03 | 0.00 | - | 10 | 60 | 62.79% |
| KMI240628C00022500 | 2024-05-14 12:35PM EDT | 22.50 | 0.04 | 0.01 | 0.30 | 0.00 | - | - | 30 | 55.47% |
| KMI240628C00023000 | 2024-05-29 2:56PM EDT | 23.00 | 0.01 | 0.00 | 1.03 | 0.00 | - | - | 1 | 75.39% |
| KMI240628C00023500 | 2024-06-03 9:45AM EDT | 23.50 | 0.01 | 0.00 | 1.03 | 0.00 | - | 1 | 1 | 81.25% |
| KMI240628C00024000 | 2024-05-30 3:25PM EDT | 24.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 35 | 35 | 60.74% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240628P00015500 | 2024-06-04 1:34PM EDT | 15.50 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| KMI240628P00017000 | 2024-05-31 2:25PM EDT | 17.00 | 0.04 | 0.00 | 1.01 | 0.00 | - | 20 | 20 | 80.37% |
| KMI240628P00017500 | 2024-05-31 1:44PM EDT | 17.50 | 0.03 | 0.00 | 0.95 | 0.00 | - | 8 | 8 | 69.14% |
| KMI240628P00018000 | 2024-05-23 2:25PM EDT | 18.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 1 | 3 | 39.55% |
| KMI240628P00018500 | 2024-06-04 1:50PM EDT | 18.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 8 | 22.85% |
| KMI240628P00019000 | 2024-06-05 10:10AM EDT | 19.00 | 0.08 | 0.04 | 0.09 | -0.04 | -33.33% | 100 | 81 | 17.77% |
| KMI240628P00019500 | 2024-06-05 12:17PM EDT | 19.50 | 0.18 | 0.13 | 0.18 | -0.05 | -21.74% | 5 | 369 | 15.04% |
| KMI240628P00020000 | 2024-05-24 1:23PM EDT | 20.00 | 0.94 | 0.22 | 0.38 | 0.00 | - | 4 | 5 | 12.89% |
© 2024 Yahoo. All rights reserved.