Singapore markets close in 5 hours 9 minutes
Straits Times Index
3,295.52 +4.82 (+0.15%) Nikkei
38,226.63 -2.48 (-0.01%) Hang Seng
19,040.02 +76.34 (+0.40%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
61,043.16 +120.23 (+0.20%) CMC Crypto 200
1,254.63 -58.00 (-4.42%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240517C00017000 | 2024-05-02 11:33AM EDT | 2024-05-17 | 2.04 | 1.75 | 2.42 | +0.72 | +54.55% | 10 | 20 | 127.73% |
| KMI240524C00017000 | 2024-04-30 12:43PM EDT | 2024-05-24 | 1.54 | 1.20 | 2.29 | 0.00 | - | 7 | 7 | 68.16% |
| KMI240531C00017000 | 2024-04-30 9:47AM EDT | 2024-05-31 | 1.80 | 1.45 | 2.30 | +0.26 | +16.88% | 3 | 27 | 55.08% |
| KMI240607C00017000 | 2024-05-09 11:29AM EDT | 2024-06-07 | 2.00 | 1.32 | 2.98 | 0.00 | - | 4 | 4 | 91.21% |
| KMI240621C00017000 | 2024-05-03 11:59AM EDT | 2024-06-21 | 2.15 | 1.94 | 2.36 | +0.47 | +27.98% | 4 | 214 | 41.70% |
| KMI240920C00017000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 2.56 | 2.11 | 2.70 | +0.65 | +34.03% | 1 | 7,759 | 33.11% |
| KMI241220C00017000 | 2024-04-29 9:54AM EDT | 2024-12-20 | 2.53 | 2.20 | 2.83 | +0.47 | +22.82% | 2 | 45 | 28.17% |
| KMI250117C00017000 | 2024-05-02 1:27PM EDT | 2025-01-17 | 2.42 | 2.45 | 2.67 | +0.37 | +18.05% | 20 | 20,739 | 23.39% |
| KMI250620C00017000 | 2024-05-06 10:08AM EDT | 2025-06-20 | 2.66 | 2.62 | 2.72 | +0.30 | +12.71% | 6 | 2,585 | 19.17% |
| KMI260116C00017000 | 2024-05-02 2:57PM EDT | 2026-01-16 | 2.80 | 2.82 | 2.93 | +0.20 | +7.69% | 4 | 15,521 | 18.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240517P00017000 | 2024-05-03 2:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,260 | 50.00% |
| KMI240524P00017000 | 2024-04-24 10:53AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.53 | -0.02 | -66.67% | 20 | 66 | 74.41% |
| KMI240531P00017000 | 2024-04-29 11:24AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.53 | 0.00 | - | 1 | 10 | 59.18% |
| KMI240607P00017000 | 2024-05-01 12:39PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.49 | 0.00 | - | - | 2 | 66.21% |
| KMI240621P00017000 | 2024-05-06 10:00AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.10 | -0.02 | -40.00% | 14 | 6,929 | 29.30% |
| KMI240920P00017000 | 2024-05-06 10:05AM EDT | 2024-09-20 | 0.15 | 0.11 | 0.13 | -0.10 | -40.00% | 52 | 2,187 | 17.58% |
| KMI241220P00017000 | 2024-05-01 11:10AM EDT | 2024-12-20 | 0.30 | 0.30 | 0.33 | -0.25 | -45.45% | 11 | 76 | 18.95% |
| KMI250117P00017000 | 2024-05-03 3:51PM EDT | 2025-01-17 | 0.37 | 0.35 | 0.38 | -0.15 | -28.85% | 4 | 19,958 | 18.99% |
| KMI250620P00017000 | 2024-05-03 3:56PM EDT | 2025-06-20 | 0.70 | 0.69 | 0.73 | -0.18 | -20.45% | 2 | 11,349 | 20.58% |
| KMI260116P00017000 | 2024-05-03 2:38PM EDT | 2026-01-16 | 1.08 | 1.02 | 1.11 | -0.18 | -14.29% | 1 | 2,270 | 21.29% |
© 2024 Yahoo. All rights reserved.