NYSE - Nasdaq Real Time Price • USD
Kinder Morgan, Inc. (KMI)
As of 12:36 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240517C00014000 | 4/17/2024 7:43 PM | 14 | 3.83 | 5.50 | 5.60 | 0.00 | 0.00% | - | 1 | 162.50% |
| KMI240517C00015000 | 4/30/2024 2:27 PM | 15 | 3.46 | 4.50 | 4.65 | 0.00 | 0.00% | 18 | 38 | 160.94% |
| KMI240517C00016000 | 5/14/2024 2:10 PM | 16 | 3.27 | 3.50 | 3.65 | 0.00 | 0.00% | 10 | 60 | 128.13% |
| KMI240517C00017000 | 5/15/2024 2:37 PM | 17 | 2.46 | 2.43 | 2.60 | 0.42 | 20.59% | 2 | 20 | 107.03% |
| KMI240517C00017500 | 5/10/2024 1:54 PM | 17.5 | 1.56 | 1.96 | 2.08 | 0.00 | 0.00% | 1 | 2 | 81.25% |
| KMI240517C00018000 | 5/13/2024 7:27 PM | 18 | 1.44 | 1.45 | 1.60 | 0.31 | 27.43% | 60 | 188 | 71.88% |
| KMI240517C00018500 | 5/15/2024 2:46 PM | 18.5 | 1.04 | 1.01 | 1.09 | 0.02 | 1.96% | 12 | 1,114 | 50.78% |
| KMI240517C00019000 | 5/15/2024 4:16 PM | 19 | 0.56 | 0.54 | 0.59 | 0.13 | 30.23% | 106 | 14,269 | 32.03% |
| KMI240517C00019500 | 5/15/2024 4:07 PM | 19.5 | 0.10 | 0.10 | 0.14 | 0.04 | 66.67% | 599 | 2,629 | 16.80% |
| KMI240517C00020000 | 5/15/2024 1:30 PM | 20 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 30 | 245 | 21.09% |
| KMI240517C00020500 | 5/10/2024 1:30 PM | 20.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | - | 8 | 45.31% |
| KMI240517C00022000 | 4/25/2024 2:08 PM | 22 | 0.01 | 0.00 | 0.52 | 0.00 | 0.00% | 35 | 66 | 142.58% |
| KMI240517C00023000 | 4/9/2024 1:42 PM | 23 | 0.09 | 0.00 | 0.09 | 0.00 | 0.00% | - | 3 | 110.16% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240517P00014500 | 5/13/2024 1:52 PM | 14.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 10 | 137.50% |
| KMI240517P00015000 | 5/13/2024 1:53 PM | 15 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 67 | 118.75% |
| KMI240517P00015500 | 4/26/2024 3:32 PM | 15.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 4 | 106.25% |
| KMI240517P00016000 | 5/7/2024 1:30 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 2,625 | 93.75% |
| KMI240517P00017000 | 5/8/2024 3:42 PM | 17 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 2,260 | 75.00% |
| KMI240517P00017500 | 5/6/2024 1:31 PM | 17.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 120 | 62.50% |
| KMI240517P00018000 | 5/14/2024 1:52 PM | 18 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 6,070 | 48.44% |
| KMI240517P00018500 | 5/15/2024 2:51 PM | 18.5 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 12 | 3,806 | 39.84% |
| KMI240517P00019000 | 5/15/2024 3:56 PM | 19 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 8 | 1,460 | 24.22% |
| KMI240517P00019500 | 5/15/2024 4:03 PM | 19.5 | 0.07 | 0.05 | 0.08 | -0.09 | -56.25% | 29 | 102 | 14.06% |
| KMI240517P00020000 | 5/10/2024 5:50 PM | 20 | 0.95 | 0.26 | 0.51 | 0.00 | 0.00% | 10 | 7 | 28.13% |
| KMI240517P00020500 | 5/1/2024 4:24 PM | 20.5 | 2.33 | 0.88 | 1.05 | 0.00 | 0.00% | - | 0 | 55.08% |
| KMI240517P00028000 | 4/22/2024 2:11 PM | 28 | 9.60 | 8.40 | 8.55 | 0.00 | 0.00% | - | 0 | 175.00% |
| KMI240517P00030000 | 4/22/2024 2:11 PM | 30 | 11.60 | 9.90 | 10.55 | 0.00 | 0.00% | - | 0 | 267.19% |
Related Tickers
EPD Enterprise Products Partners L.P.
28.88
-0.26%
WMB The Williams Companies, Inc.
40.57
+0.51%
ET Energy Transfer LP
15.87
-0.03%
ENB Enbridge Inc.
37.15
+0.42%
OKE ONEOK, Inc.
81.79
+0.13%
MPLX MPLX LP
40.36
-0.22%
WES Western Midstream Partners, LP
37.33
-1.50%
PAA Plains All American Pipeline, L.P.
17.32
-0.74%
TRP TC Energy Corporation
39.03
+0.79%
LNG Cheniere Energy, Inc.
156.71
-0.45%