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
10,009,860
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 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	$9.60In the Money	$10.50In 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	$8.95In the Money	$9.50In 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	$0.56Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$7.65In the Money	$9.15In 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	$0.03Out 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	$8.20In 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	$7.60In 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	$5.60In the Money	$7.05In 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	$0.56Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$5.15In the Money	$6.55In 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	$4.65In 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$16.00	KMIOut of the Money	---Out of the Money	$0.54Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
KMIIn the Money	$4.15In the Money	$5.55In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
KMIIn the Money	$3.60In the Money	$5.20In 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	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	11Out of the Money	10Out of the Money
KMIIn the Money	$3.15In the Money	$4.65In 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	$0.01Out of the Money	10Out of the Money	---Out of the Money
KMIIn the Money	$2.89In the Money	$4.10In 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	$0.56Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	30Out of the Money	40Out of the Money
KMIIn the Money	$2.69In the Money	$3.65In 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	$0.20Near the Money	$0.07Near the Money	$-0.06Near the Money	1Near the Money	17Near the Money
KMIIn the Money	$2.27In the Money	$2.62In the Money	$2.11In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$19.00	KMINear the Money	---Near the Money	$0.15Near the Money	$0.02Near the Money	$-0.03Near the Money	15Near the Money	92Near the Money
KMIIn the Money	$1.76In the Money	$2.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.50	KMINear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.01Near the Money	1Near the Money	103Near the Money
KMIIn the Money	$1.25In the Money	$1.72In the Money	$1.34In the Money	$0.14In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$20.00	KMINear the Money	$0.01Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	3Near the Money	132Near the Money
KMIIn the Money	$0.70In the Money	$1.19In the Money	$0.89In the Money	$0.17In the Money	15In the Money	117In the Money	Filter Table By Strike Price of$20.50	KMINear the Money	$0.03Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.05Near the Money	17Near the Money	288Near the Money
KMIUnderlying issue's last price	$0.47Underlying issue's last price	$0.51Underlying issue's last price	$0.41Underlying issue's last price	$0.08Underlying issue's last price	2Underlying issue's last price	104Underlying issue's last price	Filter Table By Strike Price of$21.00Underlying issue's last price	KMIUnderlying issue's last price	$0.08Underlying issue's last price	$0.09Underlying issue's last price	$0.10Underlying issue's last price	$-0.12Underlying issue's last price	41Underlying issue's last price	220Underlying issue's last price
KMINear the Money	$0.16Near the Money	$0.18Near the Money	$0.16Near the Money	$0.00Near the Money	22Near the Money	385Near the Money	Filter Table By Strike Price of$21.50	KMIIn the Money	$0.26In the Money	$0.29In the Money	$0.33In the Money	$-0.31In the Money	32In the Money	31In the Money
KMINear the Money	$0.04Near the Money	$0.06Near the Money	$0.06Near the Money	$0.02Near the Money	172Near the Money	7,482Near the Money	Filter Table By Strike Price of$22.00	KMIIn the Money	$0.45In the Money	$0.86In the Money	$0.70In the Money	$-0.30In the Money	10In the Money	24In the Money
KMINear the Money	$0.01Near the Money	$0.03Near 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	$1.04In the Money	$1.41In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
KMINear the Money	---Near the Money	$0.10Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	158Near the Money	Filter Table By Strike Price of$23.00	KMIIn the Money	$1.33In the Money	$2.42In the Money	$2.90In the Money	$0.00In the Money	---In the Money	---In the Money
KMINear the Money	$0.01Near the Money	$0.56Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	28Near the Money	Filter Table By Strike Price of$23.50	KMIIn the Money	$1.69In the Money	$2.47In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
KMINear the Money	---Near the Money	$0.56Near 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	$2.39In the Money	$2.94In 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	$2.92In the Money	$3.90In 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	$0.01Out of the Money	31Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	KMIIn the Money	$3.20In the Money	$4.35In 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	$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	$4.90In 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	$0.01Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	KMIIn the Money	$3.85In the Money	$5.45In 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	$4.35In 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	$0.02Out 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	$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	$0.02Out 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	$7.45In 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$29.00	KMIIn the Money	$6.85In the Money	$8.45In 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$30.00	KMIIn the Money	$7.85In the Money	$9.45In 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)