KMI - Kinder Morgan, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KMI191025C000175002019-10-15 1:37PM EDT17.502.792.812.840.00--90.00%
KMI191025C000185002019-10-14 12:05AM EDT18.501.841.811.840.00--80.00%
KMI191025C000190002019-10-18 10:04AM EDT19.001.121.321.350.00-1137.50%
KMI191025C000195002019-10-23 9:49AM EDT19.500.790.830.85-0.11-12.22%34625.00%
KMI191025C000200002019-10-23 12:39PM EDT20.000.380.350.37-0.18-32.14%1151,40717.97%
KMI191025C000205002019-10-23 2:10PM EDT20.500.050.030.04-0.02-28.57%1821,92213.28%
KMI191025C000210002019-10-23 1:48PM EDT21.000.010.000.010.00-311,65021.88%
KMI191025C000215002019-10-18 3:54PM EDT21.500.010.000.020.00-201,25039.84%
KMI191025C000220002019-10-14 1:45PM EDT22.000.020.000.030.00-215356.25%
KMI191025C000230002019-09-19 10:54AM EDT23.000.040.000.030.00-12070.31%
KMI191025C000235002019-10-02 9:30AM EDT23.500.22-0.030.00--191.41%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KMI191025P000160002019-09-16 12:03AM EDT16.000.08-0.030.00--10143.75%
KMI191025P000180002019-10-14 1:45PM EDT18.000.030.000.020.00-22767.19%
KMI191025P000185002019-10-14 3:43PM EDT18.500.030.000.030.00-203457.81%
KMI191025P000190002019-10-21 11:32AM EDT19.000.010.000.030.00-26056351.56%
KMI191025P000195002019-10-22 12:28PM EDT19.500.010.010.020.00-1148032.81%
KMI191025P000200002019-10-23 2:53PM EDT20.000.030.030.040.00-6772,16921.09%
KMI191025P000205002019-10-22 2:35PM EDT20.500.150.200.210.00-49658315.63%
KMI191025P000210002019-10-23 9:33AM EDT21.000.750.660.68+0.11+17.19%3927.34%
KMI191025P000215002019-10-22 3:11PM EDT21.501.101.161.180.00-2241.41%