KMI - Kinder Morgan, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KMI190726C000135002019-07-22 12:01AM EDT13.507.057.057.300.00--0242.97%
KMI190726C000180002019-07-17 2:32PM EDT18.002.772.552.650.00--062.50%
KMI190726C000185002019-07-19 12:52PM EDT18.502.132.052.150.00-34051.56%
KMI190726C000195002019-07-18 1:15PM EDT19.500.851.081.150.00-51045.31%
KMI190726C000200002019-07-23 12:24PM EDT20.000.670.600.62-0.08-10.67%1023.83%
KMI190726C000205002019-07-23 3:55PM EDT20.500.180.160.18-0.15-45.45%106015.24%
KMI190726C000210002019-07-23 2:56PM EDT21.000.020.020.03-0.04-66.67%1,329017.97%
KMI190726C000215002019-07-22 2:59PM EDT21.500.020.000.010.00-20024.22%
KMI190726C000220002019-07-22 9:39AM EDT22.000.010.020.010.00-45034.38%
KMI190726C000225002019-07-05 12:00PM EDT22.500.020.000.030.00-100053.91%
KMI190726C000230002019-07-19 9:31AM EDT23.000.010.000.030.00-2056.25%
KMI190726C000240002019-07-23 12:46PM EDT24.000.020.000.03+0.01+100.00%8873.44%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KMI190726P000185002019-06-26 11:50AM EDT18.500.060.000.020.00--051.56%
KMI190726P000190002019-07-22 2:32PM EDT19.000.020.000.020.00-2046.88%
KMI190726P000195002019-07-19 1:10PM EDT19.500.020.000.030.00-5037.50%
KMI190726P000200002019-07-23 3:56PM EDT20.000.010.000.030.00-181023.83%
KMI190726P000205002019-07-23 3:03PM EDT20.500.070.080.10+0.02+40.00%112016.41%
KMI190726P000210002019-07-23 3:48PM EDT21.000.400.400.43+0.13+48.15%51016.02%
KMI190726P000215002019-07-22 10:10AM EDT21.500.980.891.010.00-22045.70%
KMI190726P000220002019-07-22 2:32PM EDT22.001.241.391.470.00-2051.56%
KMI190726P000225002019-07-15 3:44PM EDT22.501.831.891.980.00-1051.56%
KMI190726P000230002019-07-16 10:06AM EDT23.001.942.382.480.00---59.38%
KMI190726P000240002019-07-16 10:06AM EDT24.002.943.353.450.00---87.50%