Stocks Options

LAST PRICE
21.2800
TODAY'S CHANGE (%)
Trending Up0.2800 (1.3333%)

Bid / Lots
21.1500/ 80
Ask / Lots
21.3900/ 1
Open / Previous Close
21.0700 / 21.0000
Day Range
Low 20.9800
High 21.3850
52 Week Range
Low 15.8900
High 21.8600
Volume
11,383,964
above 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 16.845

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

Call Options (expires Friday August 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
KMIIn the Money	$9.50In the Money	$10.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In 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	$8.70In the Money	$9.35In 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	$0.22Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$7.80In the Money	$8.35In 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	$0.22Out 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	$7.35In 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	$0.22Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$6.05In the Money	$6.85In the Money	$6.40In the Money	$0.00In the Money	---In the Money	19In 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	$5.50In the Money	$6.35In the Money	$5.90In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$15.00	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	$5.00In the Money	$5.85In 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	$0.56Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$4.50In the Money	$5.35In 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	$0.56Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
KMIIn the Money	$4.00In the Money	$4.85In 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	37Out of the Money
KMIIn the Money	$3.50In the Money	$4.35In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
KMIIn the Money	$3.00In the Money	$3.85In 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	$0.56Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
KMIIn the Money	$3.10In the Money	$3.75In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	671Out of the Money
KMIIn the Money	$2.04In the Money	$3.60In the Money	$2.60In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$18.50	KMINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.06Near the Money	215Near the Money	18Near the Money
KMIIn the Money	$1.56In the Money	$2.42In the Money	$2.41In the Money	$0.30In the Money	3In the Money	6In the Money	Filter Table By Strike Price of$19.00	KMINear the Money	---Near the Money	$0.06Near the Money	$0.08Near the Money	$0.07Near the Money	15Near the Money	105Near the Money
KMIIn the Money	$1.65In the Money	$2.00In the Money	$1.58In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$19.50	KMINear the Money	---Near the Money	$0.56Near the Money	$0.01Near the Money	$-0.13Near the Money	10Near the Money	113Near the Money
KMIIn the Money	$1.20In the Money	$1.53In the Money	$1.38In the Money	$0.31In the Money	49In the Money	22In the Money	Filter Table By Strike Price of$20.00	KMINear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.02Near the Money	1Near the Money	521Near the Money
KMIIn the Money	$0.66In the Money	$1.00In the Money	$0.89In the Money	$-1.67In the Money	255In the Money	211In the Money	Filter Table By Strike Price of$20.50	KMINear the Money	$0.01Near the Money	$0.03Near the Money	$0.04Near the Money	$-0.06Near the Money	5Near the Money	380Near the Money
KMIUnderlying issue's last price	$0.37Underlying issue's last price	$0.40Underlying issue's last price	$0.42Underlying issue's last price	$0.21Underlying issue's last price	110Underlying issue's last price	223Underlying issue's last price	Filter Table By Strike Price of$21.00Underlying issue's last price	KMIUnderlying issue's last price	$0.06Underlying issue's last price	$0.08Underlying issue's last price	$0.06Underlying issue's last price	$-0.12Underlying issue's last price	100Underlying issue's last price	277Underlying issue's last price
KMINear the Money	$0.09Near the Money	$0.12Near the Money	$0.10Near the Money	$0.05Near the Money	677Near the Money	442Near the Money	Filter Table By Strike Price of$21.50	KMIIn the Money	$0.28In the Money	$0.32In the Money	$0.27In the Money	$-0.27In the Money	26In the Money	47In the Money
KMINear the Money	$0.02Near the Money	$0.03Near the Money	$0.03Near the Money	$0.01Near the Money	30Near the Money	7,603Near the Money	Filter Table By Strike Price of$22.00	KMIIn the Money	$0.69In the Money	$0.84In the Money	$0.70In the Money	$-0.42In the Money	600In the Money	28In the Money
KMINear the Money	$0.01Near the Money	$0.21Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	382Near the Money	Filter Table By Strike Price of$22.50	KMIIn the Money	$0.85In the Money	$1.96In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
KMINear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$0.00Near the Money	45Near the Money	287Near the Money	Filter Table By Strike Price of$23.00	KMIIn the Money	$0.96In the Money	$1.87In the Money	$2.01In the Money	$0.00In the Money	---In the Money	10In the Money
KMINear the Money	---Near the Money	$0.56Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	64Near the Money	Filter Table By Strike Price of$23.50	KMIIn the Money	$2.02In the Money	$2.40In the Money	$2.51In the Money	$0.00In the Money	---In the Money	1In the Money
KMINear the Money	---Near the Money	$0.56Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	3Near the Money	Filter Table By Strike Price of$24.00	KMIIn the Money	$2.51In the Money	$2.89In 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$24.50	KMIIn the Money	$3.15In the Money	$3.80In the Money	$3.36In 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	31Out of the Money	Filter Table By Strike Price of$25.00	KMIIn the Money	$3.65In the Money	$3.75In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$25.50	KMIIn the Money	$3.40In the Money	$4.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$26.00	KMIIn the Money	$3.90In the Money	$4.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$26.50	KMIIn the Money	$4.40In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$27.00	KMIIn the Money	$4.90In the Money	$5.75In the Money	$6.05In 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	$5.90In the Money	$6.75In the Money	$6.95In the Money	$0.00In the Money	---In the Money	3In 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$29.00	KMIIn the Money	$6.90In the Money	$7.75In the Money	$8.05In 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$30.00	KMIIn the Money	$7.90In the Money	$8.75In 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 30, 2024)

Put Options (expires Friday August 30, 2024)