NYSE - Delayed Quote • USD
Kinder Morgan, Inc. (KMI)
At close: May 28 at 4:00 PM EDT
Pre-Market: 6:19 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240531C00015000 | 4/18/2024 1:57 PM | 15 | 3.14 | 4.55 | 5.70 | 0.00 | 0.00% | - | 8 | 426.56% |
| KMI240531C00017000 | 5/23/2024 2:30 PM | 17 | 2.26 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| KMI240531C00017500 | 4/26/2024 1:30 PM | 17.5 | 1.37 | 1.11 | 2.48 | 0.00 | 0.00% | 9 | 0 | 116.41% |
| KMI240531C00018000 | 5/10/2024 5:58 PM | 18 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| KMI240531C00018500 | 5/28/2024 7:50 PM | 18.5 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| KMI240531C00019000 | 5/28/2024 5:51 PM | 19 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 232 | 0 | 0.00% |
| KMI240531C00019500 | 5/28/2024 7:33 PM | 19.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 279 | 0 | 6.25% |
| KMI240531C00020000 | 5/24/2024 3:22 PM | 20 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 82 | 0 | 12.50% |
| KMI240531C00020500 | 5/22/2024 1:32 PM | 20.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| KMI240531C00021000 | 5/21/2024 4:35 PM | 21 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240531P00015000 | 4/18/2024 3:27 PM | 15 | 0.05 | 0.00 | 0.53 | 0.00 | 0.00% | - | 32 | 244.53% |
| KMI240531P00015500 | 4/18/2024 3:59 PM | 15.5 | 0.03 | 0.00 | 0.53 | 0.00 | 0.00% | - | 0 | 220.31% |
| KMI240531P00016000 | 5/7/2024 1:30 PM | 16 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| KMI240531P00016500 | 5/14/2024 4:27 PM | 16.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| KMI240531P00017000 | 5/22/2024 4:17 PM | 17 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 25.00% |
| KMI240531P00017500 | 5/24/2024 7:15 PM | 17.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 0 | 25.00% |
| KMI240531P00018000 | 5/28/2024 7:13 PM | 18 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 25.00% |
| KMI240531P00018500 | 5/28/2024 7:39 PM | 18.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 113 | 0 | 12.50% |
| KMI240531P00019000 | 5/28/2024 7:30 PM | 19 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 103 | 0 | 1.56% |
| KMI240531P00019500 | 5/28/2024 6:32 PM | 19.5 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| KMI240531P00020000 | 5/22/2024 3:49 PM | 20 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| KMI240531P00020500 | 5/24/2024 1:59 PM | 20.5 | 1.39 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
EPD Enterprise Products Partners L.P.
28.09
-0.43%
ET Energy Transfer LP
15.49
+0.32%
WMB The Williams Companies, Inc.
40.67
+1.35%
ENB Enbridge Inc.
36.11
-0.36%
OKE ONEOK, Inc.
80.96
+0.14%
MPLX MPLX LP
40.44
+0.57%
WES Western Midstream Partners, LP
37.77
+1.10%
PAA Plains All American Pipeline, L.P.
16.92
-0.76%
LNG Cheniere Energy, Inc.
156.18
-0.51%
TRP TC Energy Corporation
38.31
-0.21%