Stocks Options

LAST PRICE
21.0200
TODAY'S CHANGE (%)
Trending Down-0.0500 (-0.2373%)

Bid / Lots
20.7200/ 10
Ask / Lots
21.3500/ 2
Open / Previous Close
21.1000 / 21.0700
Day Range
Low 20.7950
High 21.1000
52 Week Range
Low 15.8900
High 21.8600
Volume
13,464,669
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 16.886

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	$15.30In the Money	$16.75In 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	$10.45In the Money	$11.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	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	$9.40In the Money	$10.65In 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	$8.40In the Money	$9.65In 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	$7.40In the Money	$8.70In 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	$0.04Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$6.90In the Money	$7.85In 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	$6.40In the Money	$6.65In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$5.90In the Money	$6.85In 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	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$5.40In the Money	$6.35In 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	$0.21Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$4.90In the Money	$5.80In 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	$4.45In the Money	$5.30In 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	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	5Out of the Money
KMIIn the Money	$3.90In 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	$0.06Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$2.90In 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$17.50	KMIOut of the Money	---Out of the Money	$0.26Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$2.88In 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$18.00	KMIOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
KMIIn the Money	$1.89In the Money	$3.25In 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	$0.50Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	110Near the Money
KMIIn the Money	$1.81In the Money	$2.32In the Money	$1.75In 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	$0.05Near the Money	$0.03Near the Money	$-0.15Near the Money	115Near the Money	34Near the Money
KMIIn the Money	$1.33In the Money	$1.77In the Money	$1.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$19.50	KMINear the Money	$0.01Near the Money	$0.06Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	133Near the Money
KMIIn the Money	$1.10In the Money	$1.34In the Money	$1.35In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$20.00	KMINear the Money	$0.05Near the Money	$0.10Near the Money	$0.08Near the Money	$0.01Near the Money	4Near the Money	109Near the Money
KMIIn the Money	$0.68In the Money	$0.88In the Money	$0.67In the Money	$0.30In the Money	13In the Money	1In the Money	Filter Table By Strike Price of$20.50	KMINear the Money	$0.12Near the Money	$0.17Near the Money	$0.15Near the Money	$-0.04Near the Money	17Near the Money	72Near the Money
KMIUnderlying issue's last price	$0.34Underlying issue's last price	$0.39Underlying issue's last price	$0.33Underlying issue's last price	$-0.08Underlying issue's last price	27Underlying issue's last price	80Underlying issue's last price	Filter Table By Strike Price of$21.00Underlying issue's last price	KMIUnderlying issue's last price	$0.29Underlying issue's last price	$0.34Underlying issue's last price	$0.36Underlying issue's last price	$0.01Underlying issue's last price	23Underlying issue's last price	479Underlying issue's last price
KMINear the Money	$0.14Near the Money	$0.17Near the Money	$0.16Near the Money	$-0.05Near the Money	1,009Near the Money	184Near the Money	Filter Table By Strike Price of$21.50	KMIIn the Money	$0.57In the Money	$0.63In the Money	$0.64In the Money	$0.00In the Money	20In the Money	349In the Money
KMINear the Money	$0.04Near the Money	$0.08Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	251Near the Money	Filter Table By Strike Price of$22.00	KMIIn the Money	$0.97In the Money	$1.04In the Money	$0.89In the Money	$0.00In the Money	---In the Money	26In the Money
KMINear the Money	$0.01Near the Money	$0.09Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	32Near the Money	Filter Table By Strike Price of$22.50	KMIIn the Money	$1.16In the Money	$1.79In the Money	$1.34In the Money	$0.00In the Money	---In the Money	1In the Money
KMINear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	37Near the Money	Filter Table By Strike Price of$23.00	KMIIn the Money	$1.83In the Money	$2.11In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
KMINear the Money	---Near the Money	$0.57Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	18Near the Money	Filter Table By Strike Price of$23.50	KMIIn the Money	$1.80In the Money	$2.81In 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	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$24.00	KMIIn the Money	$2.87In the Money	$3.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.01Out 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	$2.89In 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	$0.56Out 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$25.00	KMIIn the Money	$3.20In the Money	$4.80In 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	$3.70In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$26.00	KMIIn the Money	$4.20In the Money	$5.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.50	KMIIn the Money	$4.70In the Money	$5.65In 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	$5.25In the Money	$6.70In 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	$5.75In the Money	$6.65In 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$28.00	KMIIn the Money	$6.25In the Money	$7.80In 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	$6.70In the Money	$8.30In 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	$7.20In the Money	$8.80In 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$30.00	KMIIn the Money	$8.20In the Money	$9.15In 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$35.00	KMIIn the Money	$13.90In the Money	$14.10In 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)