Stocks Options

LAST PRICE
22.5950
TODAY'S CHANGE (%)
Trending Up0.5050 (2.2861%)

Bid / Lots
22.5900/ 58
Ask / Lots
22.6000/ 330
Open / Previous Close
22.0300 / 22.0900
Day Range
Low 22.0100
High 22.6300
52 Week Range
Low 15.8900
High 22.6300
Volume
9,894,045
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 16.531

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
KMIIn the Money	$10.55In the Money	$10.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	KMIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$9.55In the Money	$9.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	KMIOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$8.55In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	KMIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$8.05In the Money	$8.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.50	KMIOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$7.55In the Money	$7.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	KMIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$7.05In the Money	$7.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	KMIOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$6.55In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	KMIOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
KMIIn the Money	$6.05In the Money	$6.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.50	KMIOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
KMIIn the Money	$5.55In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	KMIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
KMIIn the Money	$5.05In the Money	$5.15In the Money	$4.11In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$17.50	KMIOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
KMIIn the Money	$4.55In the Money	$4.70In the Money	$4.30In the Money	$0.60In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$18.00	KMIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
KMIIn the Money	$4.05In the Money	$4.20In the Money	$3.80In the Money	$3.80In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$18.50	KMIOut of the Money	---Out of the Money	$0.22Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
KMIIn the Money	$3.55In the Money	$3.65In the Money	$3.30In the Money	$0.51In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$19.00	KMIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
KMIIn the Money	$3.05In the Money	$3.20In the Money	$2.69In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$19.50	KMIOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
KMIIn the Money	$2.58In the Money	$2.67In the Money	$2.08In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$20.00	KMINear the Money	---Near the Money	$0.22Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	96Near the Money
KMIIn the Money	$2.04In the Money	$2.18In the Money	$1.12In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$20.50	KMINear the Money	---Near the Money	$0.22Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	540Near the Money
KMIIn the Money	$1.56In the Money	$1.64In the Money	$1.59In the Money	$0.60In the Money	11In the Money	271In the Money	Filter Table By Strike Price of$21.00	KMINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	232Near the Money
KMIIn the Money	$1.07In the Money	$1.15In the Money	$1.10In the Money	$0.61In the Money	56In the Money	1,002In the Money	Filter Table By Strike Price of$21.50	KMINear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-0.01Near the Money	4Near the Money	117Near the Money
KMIIn the Money	$0.59In the Money	$0.67In the Money	$0.65In the Money	$0.45In the Money	284In the Money	1,250In the Money	Filter Table By Strike Price of$22.00	KMINear the Money	$0.01Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.14Near the Money	504Near the Money	160Near the Money
KMIUnderlying issue's last price	$0.21Underlying issue's last price	$0.25Underlying issue's last price	$0.21Underlying issue's last price	$0.17Underlying issue's last price	186Underlying issue's last price	270Underlying issue's last price	Filter Table By Strike Price of$22.50Underlying issue's last price	KMIUnderlying issue's last price	$0.10Underlying issue's last price	$0.14Underlying issue's last price	$0.15Underlying issue's last price	$-0.40Underlying issue's last price	44Underlying issue's last price	4Underlying issue's last price
KMINear the Money	$0.02Near the Money	$0.05Near the Money	$0.05Near the Money	$0.04Near the Money	73Near the Money	460Near the Money	Filter Table By Strike Price of$23.00	KMIIn the Money	$0.41In the Money	$0.48In the Money	$0.42In the Money	$0.42In the Money	773In the Money	---In the Money
KMINear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$0.02Near the Money	100Near the Money	---Near the Money	Filter Table By Strike Price of$23.50	KMIIn the Money	$0.84In the Money	$0.94In the Money	$1.19In the Money	$0.00In the Money	---In the Money	1In the Money
KMINear the Money	---Near the Money	$0.21Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$24.00	KMIIn the Money	$1.34In the Money	$1.44In the Money	$1.69In the Money	$0.00In the Money	---In the Money	1In the Money
KMINear the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$24.50	KMIIn the Money	$1.86In the Money	$1.96In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMINear the Money	---Near the Money	$0.25Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	5Near the Money	Filter Table By Strike Price of$25.00	KMIIn the Money	$2.33In the Money	$2.44In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMINear the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$25.50	KMIIn the Money	$2.87In the Money	$2.94In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$26.00	KMIIn the Money	$3.35In the Money	$3.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$26.50	KMIIn the Money	$3.85In the Money	$3.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$27.00	KMIIn the Money	$4.35In the Money	$4.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$27.50	KMIIn the Money	$4.85In the Money	$4.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	KMIIn the Money	$5.35In the Money	$5.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.50	KMIIn the Money	$5.85In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	KMIIn the Money	$6.35In the Money	$6.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	KMIIn the Money	$7.35In the Money	$7.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Kinder Morgan Inc
NYSE:KMIUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 04, 2024)

Put Options (expires Friday October 04, 2024)