Singapore markets open in 1 hour 15 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,267.84 -39.17 (-0.74%) Dow
39,065.26 -605.78 (-1.53%) Nasdaq
16,736.03 -65.51 (-0.39%) Bitcoin USD
67,745.28 -1,317.30 (-1.91%) CMC Crypto 200
1,465.33 -37.34 (-2.48%)
Kinder Morgan, Inc. (KMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240524C00020000 | 2024-05-23 1:18PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,201 | 37.50% |
| KMI240531C00020000 | 2024-05-23 12:37PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.02 | 0.00 | - | 252 | 741 | 20.31% |
| KMI240607C00020000 | 2024-05-22 11:35AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.12 | 0.00 | - | 23 | 175 | 26.56% |
| KMI240614C00020000 | 2024-05-23 12:35PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.14 | -0.03 | -42.86% | 12 | 309 | 23.63% |
| KMI240621C00020000 | 2024-05-23 3:22PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 418 | 30,703 | 13.48% |
| KMI240628C00020000 | 2024-05-23 2:03PM EDT | 2024-06-28 | 0.06 | 0.01 | 0.09 | -0.08 | -57.14% | 11 | 298 | 15.63% |
| KMI240719C00020000 | 2024-05-23 3:42PM EDT | 2024-07-19 | 0.14 | 0.05 | 0.16 | -0.07 | -33.33% | 1,216 | 486 | 15.72% |
| KMI240816C00020000 | 2024-05-23 2:55PM EDT | 2024-08-16 | 0.20 | 0.20 | 0.23 | -0.09 | -31.03% | 136 | 1,136 | 15.24% |
| KMI240920C00020000 | 2024-05-23 2:04PM EDT | 2024-09-20 | 0.33 | 0.29 | 0.32 | -0.06 | -15.38% | 286 | 16,509 | 15.24% |
| KMI241220C00020000 | 2024-05-23 3:43PM EDT | 2024-12-20 | 0.52 | 0.52 | 0.85 | -0.14 | -21.21% | 118 | 2,140 | 21.17% |
| KMI250117C00020000 | 2024-05-23 3:28PM EDT | 2025-01-17 | 0.65 | 0.63 | 0.67 | -0.11 | -14.47% | 551 | 53,152 | 16.90% |
| KMI250620C00020000 | 2024-05-23 2:32PM EDT | 2025-06-20 | 0.96 | 0.89 | 0.98 | -0.08 | -7.69% | 8 | 14,440 | 17.21% |
| KMI260116C00020000 | 2024-05-23 2:42PM EDT | 2026-01-16 | 1.21 | 1.19 | 1.29 | -0.12 | -9.02% | 61 | 4,411 | 17.09% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240524P00020000 | 2024-05-23 12:06PM EDT | 2024-05-24 | 0.70 | 0.41 | 1.51 | +0.10 | +16.67% | 1 | 59 | 51.95% |
| KMI240531P00020000 | 2024-05-22 11:49AM EDT | 2024-05-31 | 0.60 | 0.79 | 1.53 | 0.00 | - | 12 | 27 | 82.03% |
| KMI240607P00020000 | 2024-05-22 12:03PM EDT | 2024-06-07 | 0.58 | 0.39 | 1.45 | 0.00 | - | 3 | 13 | 56.25% |
| KMI240614P00020000 | 2024-05-21 1:28PM EDT | 2024-06-14 | 0.33 | 0.65 | 1.18 | 0.00 | - | 202 | 206 | 31.35% |
| KMI240621P00020000 | 2024-05-23 3:15PM EDT | 2024-06-21 | 0.93 | 0.35 | 0.95 | +0.23 | +32.86% | 96 | 3,942 | 12.50% |
| KMI240628P00020000 | 2024-05-23 2:07PM EDT | 2024-06-28 | 0.91 | 0.60 | 1.37 | +0.32 | +54.24% | 13 | 20 | 33.50% |
| KMI240719P00020000 | 2024-05-23 1:29PM EDT | 2024-07-19 | 0.87 | 0.74 | 0.98 | +0.22 | +33.85% | 7 | 150 | 10.94% |
| KMI240816P00020000 | 2024-05-23 3:15PM EDT | 2024-08-16 | 1.17 | 1.14 | 1.52 | +0.23 | +24.47% | 1 | 87 | 26.27% |
| KMI240920P00020000 | 2024-05-23 12:07PM EDT | 2024-09-20 | 1.07 | 1.20 | 1.26 | -0.06 | -5.31% | 15 | 1,356 | 15.77% |
| KMI241220P00020000 | 2024-05-22 11:30AM EDT | 2024-12-20 | 1.29 | 1.36 | 1.83 | 0.00 | - | 2 | 232 | 22.27% |
| KMI250117P00020000 | 2024-05-23 10:16AM EDT | 2025-01-17 | 1.44 | 1.49 | 1.56 | +0.04 | +2.86% | 1 | 5,206 | 16.41% |
| KMI250620P00020000 | 2024-05-23 2:27PM EDT | 2025-06-20 | 1.95 | 1.72 | 1.99 | +0.15 | +8.33% | 600 | 2,701 | 18.38% |
| KMI260116P00020000 | 2024-05-21 12:42PM EDT | 2026-01-16 | 2.00 | 1.63 | 4.95 | 0.00 | - | 32 | 1,823 | 45.29% |
© 2024 Yahoo. All rights reserved.