KMI - Kinder Morgan, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for July 26, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KMI190726C00018000 2019-07-17 2:32PM EDT 18.00 2.77 2.47 2.56 0.00 - - 10 53.13%
KMI190726C00018500 2019-07-19 12:52PM EDT 18.50 2.13 2.01 2.03 +0.33 +18.33% 34 41 50.39%
KMI190726C00019500 2019-07-18 1:15PM EDT 19.50 0.85 1.02 1.04 0.00 - 1 59 31.25%
KMI190726C00020000 2019-07-19 3:56PM EDT 20.00 0.59 0.55 0.57 +0.09 +18.00% 293 352 23.44%
KMI190726C00020500 2019-07-19 3:53PM EDT 20.50 0.21 0.18 0.19 +0.04 +23.53% 941 595 18.16%
KMI190726C00021000 2019-07-19 3:57PM EDT 21.00 0.03 0.02 0.03 0.00 - 422 2,508 16.80%
KMI190726C00021500 2019-07-19 3:52PM EDT 21.50 0.01 0.00 0.02 0.00 - 89 898 25.00%
KMI190726C00022000 2019-07-18 11:32AM EDT 22.00 0.01 0.02 0.01 0.00 - 157 1,954 29.69%
KMI190726C00022500 2019-07-05 12:00PM EDT 22.50 0.02 0.00 0.03 0.00 - 100 146 45.70%
KMI190726C00023000 2019-07-19 9:31AM EDT 23.00 0.01 0.00 0.03 -0.02 -66.67% 2 4 53.91%
KMI190726C00024000 2019-06-06 12:54PM EDT 24.00 0.01 0.00 0.17 0.00 - - 8 86.33%
Puts for July 26, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KMI190726P00018500 2019-06-26 11:50AM EDT 18.50 0.06 0.00 0.03 0.00 - - 30 50.39%
KMI190726P00019000 2019-07-17 2:41PM EDT 19.00 0.02 0.00 0.03 0.00 - 10 65 39.84%
KMI190726P00019500 2019-07-19 1:10PM EDT 19.50 0.02 0.00 0.03 -0.02 -50.00% 5 119 28.91%
KMI190726P00020000 2019-07-19 1:22PM EDT 20.00 0.03 0.03 0.05 -0.04 -57.14% 8 345 20.51%
KMI190726P00020500 2019-07-19 3:56PM EDT 20.50 0.14 0.16 0.18 -0.08 -36.36% 107 300 17.19%
KMI190726P00021000 2019-07-19 1:58PM EDT 21.00 0.51 0.50 0.52 -0.19 -27.14% 120 1,657 14.84%
KMI190726P00021500 2019-07-19 12:26PM EDT 21.50 0.87 0.98 1.00 -0.43 -33.08% 22 93 12.50%
KMI190726P00022000 2019-07-16 2:32PM EDT 22.00 1.09 1.44 1.55 0.00 - 60 66 41.80%
KMI190726P00022500 2019-07-15 3:44PM EDT 22.50 1.83 1.96 2.03 0.00 - 1 11 45.70%
KMI190726P00023000 2019-07-16 10:06AM EDT 23.00 1.94 2.46 2.53 0.00 - - - 53.91%
KMI190726P00024000 2019-07-16 10:06AM EDT 24.00 2.94 3.45 3.55 0.00 - - - 76.56%