NYSE - Nasdaq Real Time Price • USD
Kinder Morgan, Inc. (KMI)
As of 11:33 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510C00015500 | 4/22/2024 7:25 PM | 15.5 | 3.35 | 3.25 | 3.35 | 0.00 | 0.00% | - | 0 | 107.81% |
| KMI240510C00016500 | 5/3/2024 7:10 PM | 16.5 | 2.04 | 2.24 | 2.39 | 0.00 | 0.00% | 2 | 1 | 84.38% |
| KMI240510C00017000 | 5/1/2024 2:10 PM | 17 | 1.37 | 1.76 | 1.88 | 0.00 | 0.00% | 12 | 12 | 70.31% |
| KMI240510C00017500 | 4/26/2024 7:41 PM | 17.5 | 1.19 | 1.24 | 1.38 | 0.00 | 0.00% | 5,037 | 0 | 51.56% |
| KMI240510C00018000 | 5/7/2024 3:00 PM | 18 | 0.84 | 0.74 | 0.86 | 0.07 | 9.09% | 4 | 42 | 46.09% |
| KMI240510C00018500 | 5/7/2024 1:36 PM | 18.5 | 0.34 | 0.32 | 0.36 | 0.15 | 78.95% | 44 | 600 | 25.78% |
| KMI240510C00019000 | 5/7/2024 2:53 PM | 19 | 0.05 | 0.03 | 0.04 | 0.03 | 150.00% | 142 | 928 | 15.63% |
| KMI240510C00019500 | 5/6/2024 1:30 PM | 19.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 159 | 22.66% |
| KMI240510C00020000 | 5/7/2024 1:30 PM | 20 | 0.13 | 0.00 | 0.01 | 0.10 | 333.33% | 1 | 1 | 34.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240510P00015000 | 4/1/2024 6:22 PM | 15 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | - | 4 | 98.44% |
| KMI240510P00016000 | 4/24/2024 7:12 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 6,958 | 68.75% |
| KMI240510P00016500 | 4/24/2024 6:56 PM | 16.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 17 | 65.63% |
| KMI240510P00017000 | 4/26/2024 4:15 PM | 17 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 66 | 50.00% |
| KMI240510P00017500 | 5/7/2024 1:30 PM | 17.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 589 | 37.50% |
| KMI240510P00018000 | 5/6/2024 6:29 PM | 18 | 0.01 | 0.00 | 0.13 | 0.00 | 0.00% | 12 | 536 | 52.34% |
| KMI240510P00018500 | 5/7/2024 2:38 PM | 18.5 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 126 | 729 | 15.24% |
| KMI240510P00019000 | 5/7/2024 3:00 PM | 19 | 0.23 | 0.24 | 0.26 | -0.33 | -58.93% | 221 | 3 | 12.89% |
| KMI240510P00023000 | 4/30/2024 5:55 PM | 23 | 4.60 | 4.15 | 5.10 | 0.00 | 0.00% | - | 0 | 201.56% |
Related Tickers
EPD Enterprise Products Partners L.P.
28.41
+0.14%
ET Energy Transfer LP
16.05
-0.06%
WMB The Williams Companies, Inc.
39.41
+0.90%
ENB Enbridge Inc.
36.78
+0.31%
OKE ONEOK, Inc.
78.63
+0.72%
MPLX MPLX LP
41.37
+0.24%
PAA Plains All American Pipeline, L.P.
17.53
-0.45%
LNG Cheniere Energy, Inc.
156.19
-0.40%
WES Western Midstream Partners, LP
35.30
-0.95%
TRP TC Energy Corporation
37.61
-0.03%