NYSE - Nasdaq Real Time Price • USD
Kinder Morgan, Inc. (KMI)
As of 11:03 AM EDT. Market Open.
| 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 | 6.15 | 6.30 | 0.00 | 0.00% | - | 47 | 250.00% |
| KMI240426C00016000 | 4/17/2024 2:11 PM | 16 | 1.90 | 2.65 | 2.79 | 0.00 | 0.00% | 200 | 25 | 103.13% |
| KMI240426C00016500 | 4/24/2024 5:18 PM | 16.5 | 2.24 | 2.20 | 2.27 | 0.00 | 0.00% | 10 | 483 | 101.56% |
| KMI240426C00017000 | 4/25/2024 1:30 PM | 17 | 1.88 | 1.63 | 1.81 | -0.01 | -0.53% | 1 | 1 | 68.75% |
| KMI240426C00017500 | 4/25/2024 2:17 PM | 17.5 | 1.25 | 1.18 | 1.31 | 0.00 | 0.00% | 2 | 92 | 66.41% |
| KMI240426C00018000 | 4/24/2024 4:44 PM | 18 | 0.71 | 0.70 | 0.78 | -0.02 | -2.74% | 4 | 1,635 | 55.47% |
| KMI240426C00018500 | 4/24/2024 7:20 PM | 18.5 | 0.19 | 0.25 | 0.29 | -0.15 | -44.12% | 1 | 4,129 | 29.69% |
| KMI240426C00019000 | 4/24/2024 7:28 PM | 19 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 139 | 7,520 | 22.66% |
| KMI240426C00019500 | 4/23/2024 7:00 PM | 19.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 71 | 199 | 39.84% |
| KMI240426C00020000 | 4/19/2024 2:35 PM | 20 | 0.10 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 5 | 50.00% |
| KMI240426C00021000 | 4/19/2024 4:35 PM | 21 | 0.05 | 0.00 | 0.52 | 0.00 | 0.00% | 10 | 10 | 174.61% |
| 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 | 125.00% |
| KMI240426P00015500 | 4/17/2024 7:56 PM | 15.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 10 | 112.50% |
| KMI240426P00016000 | 4/22/2024 4:40 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 14 | 93.75% |
| KMI240426P00016500 | 4/17/2024 4:18 PM | 16.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | - | 410 | 78.13% |
| KMI240426P00017000 | 4/17/2024 7:33 PM | 17 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 141 | 278 | 62.50% |
| KMI240426P00017500 | 4/24/2024 3:18 PM | 17.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 860 | 50.00% |
| KMI240426P00018000 | 4/24/2024 2:00 PM | 18 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 1,358 | 32.81% |
| KMI240426P00018500 | 4/25/2024 2:33 PM | 18.5 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 41 | 6,045 | 18.75% |
| KMI240426P00019000 | 4/25/2024 2:47 PM | 19 | 0.24 | 0.25 | 0.28 | -0.08 | -25.00% | 24 | 1,969 | 0.00% |
| KMI240426P00020000 | 4/24/2024 6:54 PM | 20 | 1.25 | 1.23 | 1.36 | 0.00 | 0.00% | 2 | 5 | 78.13% |
| KMI240426P00020500 | 4/24/2024 3:31 PM | 20.5 | 1.82 | 1.72 | 1.85 | 0.00 | 0.00% | 2 | 0 | 93.75% |
Related Tickers
EPD Enterprise Products Partners L.P.
28.82
-0.79%
ET Energy Transfer LP
15.85
-0.13%
ENB Enbridge Inc.
35.56
-0.29%
WMB The Williams Companies, Inc.
39.23
-0.05%
OKE ONEOK, Inc.
80.79
-0.20%
MPLX MPLX LP
41.78
+0.01%
PAA Plains All American Pipeline, L.P.
18.16
-0.49%
AM Antero Midstream Corporation
14.02
-0.04%
LNG Cheniere Energy, Inc.
159.25
+1.16%
TRP TC Energy Corporation
35.82
-0.25%