Stocks Options

LAST PRICE
21.3600
TODAY'S CHANGE (%)
Trending Up0.2800 (1.3283%)

Bid / Lots
21.3400/ 2
Ask / Lots
21.3800/ 10
Open / Previous Close
21.0800 / 21.0800
Day Range
Low 21.0200
High 21.3700
52 Week Range
Low 15.8900
High 21.8600
Volume
10,009,923
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 16.766

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
KMIIn the Money	$15.55In the Money	$17.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	KMIOut of the Money	---Out of the Money	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$11.25In the Money	$11.50In the Money	$11.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$10.00	KMIOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$9.55In the Money	$10.50In the Money	$10.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$11.00	KMIOut of the Money	---Out of the Money	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$9.25In the Money	$9.85In the Money	---In 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	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$8.20In the Money	$8.60In the Money	---In 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	$0.56Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$6.60In the Money	$7.50In the Money	---In 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	$0.56Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$6.75In the Money	$7.00In the Money	---In 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	$0.56Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$5.70In the Money	$6.50In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$5.80In the Money	$6.00In the Money	---In 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	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$5.30In the Money	$5.50In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
KMIIn the Money	$4.05In the Money	$5.15In the Money	---In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
KMIIn the Money	$3.65In the Money	$4.85In the Money	$4.30In 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	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money
KMIIn the Money	$3.05In the Money	$4.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	KMIOut of the Money	---Out of the Money	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$3.05In the Money	$3.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.00	KMIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
KMIIn the Money	$2.69In the Money	$3.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.50	KMINear the Money	---Near the Money	$0.21Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	210Near the Money
KMIIn the Money	$2.26In the Money	$2.49In the Money	$2.11In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$19.00	KMINear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$0.01Near the Money	16Near the Money	75Near the Money
KMIIn the Money	$1.45In the Money	$2.66In the Money	$1.85In the Money	$0.22In the Money	59In the Money	5In the Money	Filter Table By Strike Price of$19.50	KMINear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	90Near the Money	142Near the Money
KMIIn the Money	$1.06In the Money	$1.55In the Money	$0.95In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$20.00	KMINear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.02Near the Money	14Near the Money	1,569Near the Money
KMIIn the Money	$0.40In the Money	$1.02In the Money	$0.83In the Money	$0.22In the Money	10In the Money	138In the Money	Filter Table By Strike Price of$20.50	KMINear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.03Near the Money	6Near the Money	92Near the Money
KMIUnderlying issue's last price	$0.15Underlying issue's last price	$0.62Underlying issue's last price	$0.36Underlying issue's last price	$0.13Underlying issue's last price	35Underlying issue's last price	331Underlying issue's last price	Filter Table By Strike Price of$21.00Underlying issue's last price	KMIUnderlying issue's last price	$0.03Underlying issue's last price	$0.05Underlying issue's last price	$0.05Underlying issue's last price	$-0.11Underlying issue's last price	112Underlying issue's last price	458Underlying issue's last price
KMINear the Money	$0.09Near the Money	$0.11Near the Money	$0.10Near the Money	$0.05Near the Money	316Near the Money	1,507Near the Money	Filter Table By Strike Price of$21.50	KMIIn the Money	$0.21In the Money	$0.24In the Money	$0.31In the Money	$-0.18In the Money	16In the Money	482In the Money
KMINear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$0.01Near the Money	41Near the Money	287Near the Money	Filter Table By Strike Price of$22.00	KMIIn the Money	$0.41In the Money	$0.80In the Money	$0.65In the Money	$-0.19In the Money	300In the Money	55In the Money
KMINear the Money	---Near the Money	$0.07Near the Money	$0.01Near the Money	$-0.04Near the Money	1Near the Money	32Near the Money	Filter Table By Strike Price of$22.50	KMIIn the Money	$0.97In the Money	$1.51In the Money	$1.38In the Money	$0.00In the Money	---In the Money	4In the Money
KMINear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	108Near the Money	Filter Table By Strike Price of$23.00	KMIIn the Money	$1.24In the Money	$1.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
KMINear the Money	---Near the Money	$0.04Near the Money	$0.01Near the Money	$0.00Near the Money	60Near the Money	28Near the Money	Filter Table By Strike Price of$23.50	KMIIn the Money	$1.86In the Money	$2.51In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
KMINear the Money	---Near the Money	$0.51Near the Money	$0.01Near the Money	$0.01Near the Money	158Near the Money	---Near the Money	Filter Table By Strike Price of$24.00	KMIIn the Money	$2.47In the Money	$2.78In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$24.50	KMIIn the Money	$2.76In the Money	$3.90In the Money	$3.50In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	---Out of the Money	$0.12Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	KMIIn the Money	$3.50In the Money	$4.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	---Out of the Money	$0.56Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.50	KMIIn the Money	$3.40In the Money	$4.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	---Out of the Money	$0.38Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$26.00	KMIIn the Money	$3.95In the Money	$5.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	---Out of the Money	$0.56Out 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$26.50	KMIIn the Money	$4.35In the Money	$5.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	---Out of the Money	$0.56Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	KMIIn the Money	$5.50In the Money	$6.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	---Out of the Money	$0.56Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.50	KMIIn the Money	$5.50In the Money	$6.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	---Out of the Money	$0.02Out of the Money	---Out 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	$5.85In the Money	$6.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	---Out of the Money	$0.56Out of the Money	---Out 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	$7.00In the Money	$7.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	---Out of the Money	$0.56Out of the Money	---Out 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	$6.95In the Money	$7.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	---Out of the Money	$0.55Out of the Money	---Out 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	$8.50In the Money	$9.35In the Money	$9.10In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	KMIIn the Money	$13.05In the Money	$14.40In the Money	---In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)