NYSE - Delayed Quote • USD
Kinder Morgan, Inc. (KMI)
At close: 4:00 PM EDT
After hours: 7:34 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240426C00012500 | 4/16/2024 2:33 PM | 12.5 | 5.15 | 5.50 | 7.20 | 0.00 | 0.00% | - | 47 | 240.63% |
| KMI240426C00016000 | 4/17/2024 2:11 PM | 16 | 1.90 | 1.95 | 3.40 | 0.00 | 0.00% | 200 | 25 | 258.98% |
| KMI240426C00016500 | 4/24/2024 5:18 PM | 16.5 | 2.24 | 1.79 | 2.60 | -0.26 | -10.40% | 10 | 486 | 167.97% |
| KMI240426C00017000 | 4/19/2024 5:54 PM | 17 | 1.89 | 1.38 | 2.72 | 0.00 | 0.00% | 2 | 1 | 132.81% |
| KMI240426C00017500 | 4/24/2024 5:42 PM | 17.5 | 1.25 | 1.06 | 2.23 | -0.07 | -5.30% | 25 | 101 | 126.56% |
| KMI240426C00018000 | 4/24/2024 4:44 PM | 18 | 0.73 | 0.67 | 0.98 | -0.12 | -14.12% | 87 | 1,590 | 70.31% |
| KMI240426C00018500 | 4/24/2024 7:20 PM | 18.5 | 0.34 | 0.33 | 0.37 | 0.03 | 9.68% | 64 | 4,150 | 25.39% |
| KMI240426C00019000 | 4/24/2024 7:28 PM | 19 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 139 | 7,538 | 16.02% |
| KMI240426C00019500 | 4/23/2024 7:00 PM | 19.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 71 | 199 | 25.00% |
| KMI240426C00020000 | 4/19/2024 2:35 PM | 20 | 0.10 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 5 | 37.50% |
| KMI240426C00021000 | 4/19/2024 4:35 PM | 21 | 0.05 | 0.00 | 0.52 | 0.00 | 0.00% | 10 | 10 | 138.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240426P00015000 | 4/17/2024 7:56 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 10 | 106.25% |
| KMI240426P00015500 | 4/17/2024 7:56 PM | 15.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 10 | 93.75% |
| KMI240426P00016000 | 4/22/2024 4:40 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 14 | 78.13% |
| KMI240426P00016500 | 4/17/2024 4:18 PM | 16.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | - | 410 | 65.63% |
| KMI240426P00017000 | 4/17/2024 7:33 PM | 17 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 141 | 278 | 53.13% |
| KMI240426P00017500 | 4/24/2024 3:18 PM | 17.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 860 | 43.75% |
| KMI240426P00018000 | 4/24/2024 2:00 PM | 18 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 21 | 1,359 | 29.69% |
| KMI240426P00018500 | 4/24/2024 7:31 PM | 18.5 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 22 | 6,045 | 16.80% |
| KMI240426P00019000 | 4/24/2024 2:58 PM | 19 | 0.32 | 0.19 | 0.22 | 0.06 | 23.08% | 23 | 1,954 | 14.06% |
| KMI240426P00020000 | 4/24/2024 6:54 PM | 20 | 1.25 | 0.48 | 1.56 | -0.65 | -34.21% | 2 | 5 | 118.75% |
| KMI240426P00020500 | 4/24/2024 3:31 PM | 20.5 | 1.82 | 1.18 | 2.19 | 0.04 | 2.25% | 46 | 0 | 162.50% |
Related Tickers
ET Energy Transfer LP
15.87
-0.19%
EPD Enterprise Products Partners L.P.
29.05
+0.48%
ENB Enbridge Inc.
35.66
+0.68%
WMB The Williams Companies, Inc.
39.25
+1.21%
OKE ONEOK, Inc.
80.95
+0.75%
MPLX MPLX LP
41.77
+0.70%
PAA Plains All American Pipeline, L.P.
18.25
+1.11%
LNG Cheniere Energy, Inc.
157.42
-0.93%
TRP TC Energy Corporation
35.91
-0.33%
AM Antero Midstream Corporation
14.02
+0.57%