NYSE - Delayed Quote USD

Kinder Morgan, Inc. (KMI)

Compare
30.48
-0.30
(-0.97%)
At close: January 23 at 4:00:02 PM EST
30.45
-0.03
(-0.10%)
Pre-Market: 6:23:19 AM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KMI250124C00020000 1/21/2025 10:28 AM 20 10.96 0.00 0.00 0.00 0.00% 1 0 0.00%
KMI250124C00023000 12/19/2024 11:38 AM 23 3.26 7.00 7.70 0.00 0.00% - 2 396.09%
KMI250124C00023500 1/23/2025 9:32 AM 23.5 7.00 0.00 0.00 0.00 0.00% 8 0 0.00%
KMI250124C00024000 1/13/2025 10:04 AM 24 4.60 0.00 0.00 0.00 0.00% - 0 0.00%
KMI250124C00024500 1/21/2025 12:09 PM 24.5 6.88 0.00 0.00 0.00 0.00% 1 0 0.00%
KMI250124C00025000 1/3/2025 9:34 AM 25 2.50 0.00 0.00 0.00 0.00% 1 0 0.00%
KMI250124C00025500 12/11/2024 9:30 AM 25.5 1.99 2.67 2.87 0.00 0.00% - 1 0.00%
KMI250124C00026000 1/22/2025 11:21 AM 26 4.90 0.00 0.00 0.00 0.00% 10 0 0.00%
KMI250124C00026500 1/23/2025 9:30 AM 26.5 4.65 0.00 0.00 0.00 0.00% 1 0 0.00%
KMI250124C00027000 1/23/2025 10:02 AM 27 3.70 0.00 0.00 0.00 0.00% 10 0 0.00%
KMI250124C00027500 1/23/2025 12:39 PM 27.5 2.70 0.00 0.00 0.00 0.00% 23 0 0.00%
KMI250124C00028000 1/23/2025 12:30 PM 28 2.12 0.00 0.00 0.00 0.00% 27 0 0.00%
KMI250124C00028500 1/23/2025 2:53 PM 28.5 1.99 0.00 0.00 0.00 0.00% 63 0 0.00%
KMI250124C00029000 1/23/2025 1:33 PM 29 1.44 0.00 0.00 0.00 0.00% 52 0 0.00%
KMI250124C00029500 1/23/2025 3:56 PM 29.5 1.00 0.00 0.00 0.00 0.00% 46 0 0.00%
KMI250124C00030000 1/23/2025 3:56 PM 30 0.52 0.00 0.00 0.00 0.00% 597 0 0.00%
KMI250124C00030500 1/23/2025 3:59 PM 30.5 0.17 0.00 0.00 0.00 0.00% 1,002 0 0.78%
KMI250124C00031000 1/23/2025 3:58 PM 31 0.04 0.00 0.00 0.00 0.00% 3,367 0 12.50%
KMI250124C00031500 1/23/2025 3:23 PM 31.5 0.01 0.00 0.00 0.00 0.00% 1,089 0 25.00%
KMI250124C00032000 1/23/2025 3:40 PM 32 0.01 0.00 0.00 0.00 0.00% 2,797 0 25.00%
KMI250124C00032500 1/23/2025 3:58 PM 32.5 0.01 0.00 0.00 0.00 0.00% 137 0 25.00%
KMI250124C00033000 1/23/2025 2:36 PM 33 0.01 0.00 0.00 0.00 0.00% 416 0 50.00%
KMI250124C00034000 1/23/2025 1:09 PM 34 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
KMI250124C00039000 1/22/2025 2:38 PM 39 0.01 - 0.00 0.00 0.00% 15 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KMI250124P00022000 12/30/2024 2:29 PM 22 0.09 0.00 0.00 0.00 0.00% - 0 50.00%
KMI250124P00023000 1/6/2025 12:09 PM 23 0.04 0.00 0.00 0.00 0.00% - 0 50.00%
KMI250124P00023500 1/13/2025 10:13 AM 23.5 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%
KMI250124P00024000 1/22/2025 3:34 PM 24 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
KMI250124P00024500 12/31/2024 9:40 AM 24.5 0.07 0.00 0.00 0.00 0.00% 1 0 50.00%
KMI250124P00025000 1/16/2025 11:39 AM 25 0.12 0.00 0.00 0.00 0.00% 11 0 50.00%
KMI250124P00025500 1/17/2025 11:53 AM 25.5 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
KMI250124P00026000 1/22/2025 3:59 PM 26 0.01 0.00 0.00 0.00 0.00% 122 0 50.00%
KMI250124P00026500 1/22/2025 3:33 PM 26.5 0.02 0.00 0.00 0.00 0.00% 114 0 50.00%
KMI250124P00027000 1/23/2025 10:42 AM 27 0.01 0.00 0.00 0.00 0.00% 12 0 50.00%
KMI250124P00027500 1/22/2025 1:42 PM 27.5 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
KMI250124P00028000 1/23/2025 1:54 PM 28 0.01 0.00 0.00 0.00 0.00% 466 0 50.00%
KMI250124P00028500 1/23/2025 1:42 PM 28.5 0.01 0.00 0.00 0.00 0.00% 320 0 25.00%
KMI250124P00029000 1/23/2025 3:23 PM 29 0.01 0.00 0.00 0.00 0.00% 676 0 25.00%
KMI250124P00029500 1/23/2025 3:54 PM 29.5 0.03 0.00 0.00 0.00 0.00% 488 0 25.00%
KMI250124P00030000 1/23/2025 3:57 PM 30 0.06 0.00 0.00 0.00 0.00% 1,073 0 12.50%
KMI250124P00030500 1/23/2025 3:56 PM 30.5 0.19 0.00 0.00 0.00 0.00% 611 0 0.00%
KMI250124P00031000 1/23/2025 3:51 PM 31 0.58 0.00 0.00 0.00 0.00% 650 0 0.00%
KMI250124P00032000 1/23/2025 3:41 PM 32 1.55 0.00 0.00 0.00 0.00% 220 0 0.00%
KMI250124P00034000 1/22/2025 2:23 PM 34 3.10 0.00 0.00 0.00 0.00% 4 - 0.00%

Related Tickers

ET Energy Transfer LP
21.06
+0.67%
 
EPD Enterprise Products Partners L.P.
33.67
-0.38%
 
ENB Enbridge Inc.
44.86
+0.22%
 
LNG Cheniere Energy, Inc.
234.29
+0.40%
 
WMB The Williams Companies, Inc.
59.49
+0.49%
 
OKE ONEOK, Inc.
104.89
-1.33%
 
MPLX MPLX LP
51.88
-0.12%
 
PAA Plains All American Pipeline, L.P.
20.57
-0.10%
 
WES Western Midstream Partners, LP
42.43
+1.07%
 
TRGP Targa Resources Corp.
211.39
+0.06%