KMI - Kinder Morgan, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KMI190920C00011000 2019-07-29 2:37PM EDT 11.00 9.86 7.20 9.85 0.00 - 3 1 385.94%
KMI190920C00013000 2019-09-12 1:02PM EDT 13.00 7.50 7.45 7.55 0.00 - 10 5 0.00%
KMI190920C00014000 2019-08-08 2:01PM EDT 14.00 5.90 6.40 6.55 0.00 - 5 5 0.00%
KMI190920C00015000 2019-08-20 12:20PM EDT 15.00 5.43 5.70 6.30 0.00 - 4 4 258.20%
KMI190920C00016000 2019-09-11 10:10AM EDT 16.00 4.43 4.60 4.85 0.00 - 1 8 155.86%
KMI190920C00017000 2019-09-03 3:36PM EDT 17.00 3.10 3.65 3.80 0.00 - 2 17 126.17%
KMI190920C00017500 2019-09-04 10:51AM EDT 17.50 2.90 3.20 3.35 0.00 - 1 1 123.05%
KMI190920C00018000 2019-09-11 9:51AM EDT 18.00 2.42 2.70 2.84 0.00 - 36 274 106.25%
KMI190920C00019000 2019-09-16 10:42AM EDT 19.00 1.78 1.70 1.81 +0.43 +31.85% 19 715 72.85%
KMI190920C00019500 2019-09-12 12:57PM EDT 19.50 0.98 1.12 1.41 0.00 - 1 6 58.59%
KMI190920C00020000 2019-09-16 10:20AM EDT 20.00 0.81 0.79 0.85 +0.31 +62.00% 54 9,046 51.95%
KMI190920C00020500 2019-09-16 10:43AM EDT 20.50 0.37 0.32 0.40 +0.20 +117.65% 126 2,784 36.33%
KMI190920C00021000 2019-09-16 10:24AM EDT 21.00 0.12 0.10 0.12 +0.08 +200.00% 1,064 21,020 28.32%
KMI190920C00021500 2019-09-16 9:57AM EDT 21.50 0.03 0.02 0.04 0.00 - 10 109 30.08%
KMI190920C00022000 2019-09-16 10:13AM EDT 22.00 0.01 0.00 0.01 0.00 - 60 22,550 30.47%
KMI190920C00023000 2019-09-05 9:54AM EDT 23.00 0.01 0.00 0.01 0.00 - 4 2,573 46.88%
KMI190920C00024000 2019-07-17 2:34PM EDT 24.00 0.03 0.00 0.03 0.00 - 105 1,146 65.63%
KMI190920C00025000 2019-07-26 10:46AM EDT 25.00 0.01 0.00 0.04 0.00 - 1 162 83.59%
KMI190920C00026000 2019-07-03 9:48AM EDT 26.00 0.01 0.00 0.10 0.00 - - 5 114.06%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KMI190920P00009000 2019-06-07 11:21AM EDT 9.00 0.05 0.00 0.13 0.00 - 11 11 373.44%
KMI190920P00010000 2019-06-07 11:06AM EDT 10.00 0.05 0.00 0.13 0.00 - 10 10 329.69%
KMI190920P00011000 2019-06-07 11:06AM EDT 11.00 0.05 0.01 0.14 0.00 - - 3 298.44%
KMI190920P00012000 2019-06-10 12:13AM EDT 12.00 0.06 0.01 0.11 0.00 - 5 5 251.56%
KMI190920P00014000 2019-05-21 11:00AM EDT 14.00 0.06 0.00 0.12 0.00 - 5 271 188.28%
KMI190920P00015000 2019-08-07 11:59AM EDT 15.00 0.06 0.00 0.13 0.00 - 3 937 162.50%
KMI190920P00016000 2019-08-22 9:41AM EDT 16.00 0.02 0.00 0.02 0.00 - 1 0 96.88%
KMI190920P00017000 2019-08-22 9:39AM EDT 17.00 0.03 0.00 0.13 0.00 - 3 0 107.81%
KMI190920P00017500 2019-08-30 10:10AM EDT 17.50 0.03 0.00 0.03 0.00 - 1 0 71.88%
KMI190920P00018000 2019-09-16 9:34AM EDT 18.00 0.15 0.00 0.15 +0.10 +200.00% 5 0 84.38%
KMI190920P00018500 2019-08-23 12:53PM EDT 18.50 0.12 0.00 0.01 0.00 - 200 0 46.88%
KMI190920P00019000 2019-09-16 9:37AM EDT 19.00 0.01 0.01 0.02 -0.01 -50.00% 31 0 42.19%
KMI190920P00019500 2019-09-13 2:39PM EDT 19.50 0.03 0.02 0.03 0.00 - 30 0 33.59%
KMI190920P00020000 2019-09-16 10:44AM EDT 20.00 0.04 0.03 0.05 -0.03 -42.86% 336 0 25.39%
KMI190920P00020500 2019-09-16 9:53AM EDT 20.50 0.09 0.09 0.11 -0.12 -57.14% 25 0 16.21%
KMI190920P00021000 2019-09-16 10:36AM EDT 21.00 0.32 0.34 0.39 -0.28 -46.67% 33 0 0.00%
KMI190920P00021500 2019-08-30 12:55PM EDT 21.50 1.29 0.64 0.75 0.00 - 2 0 0.00%
KMI190920P00022000 2019-09-09 10:00AM EDT 22.00 1.55 1.18 1.32 0.00 - 2 0 0.00%
KMI190920P00023000 2019-08-30 10:19AM EDT 23.00 2.53 1.95 2.30 0.00 - 1 0 0.00%
KMI190920P00024000 2019-06-07 11:06AM EDT 24.00 4.60 3.05 3.25 0.00 - 1 23 0.00%
KMI190920P00025000 2019-07-12 10:59AM EDT 25.00 3.90 5.05 5.40 0.00 - 18 0 228.13%