Stocks Options

LAST PRICE
18.5150
TODAY'S CHANGE (%)
Trending Up0.1220 (0.6633%)

Bid / Lots
18.5100/ 16
Ask / Lots
18.5200/ 56
Open / Previous Close
18.4000 / 18.3930
Day Range
Low 18.4000
High 18.5800
52 Week Range
Low 15.8900
High 18.9200
Volume
1,559,159
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 16.784

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

Call Options (expires Friday May 03, 2024)
Put Options (expires Friday May 03, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
KMIIn the Money	$10.95In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	KMIOut of the Money	$0.00Out 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	$8.50In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	KMIOut of the Money	$0.00Out 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	$7.45In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	KMIOut of the Money	$0.00Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$6.45In the Money	$6.60In 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	$0.00Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$6.00In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	KMIOut of the Money	$0.00Out 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	$5.45In the Money	$5.60In 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	$0.00Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$4.95In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	KMIOut of the Money	$0.00Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$4.45In the Money	$4.60In 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	$0.00Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$3.95In the Money	$4.10In 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	$0.00Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$3.45In the Money	$3.60In 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	$0.00Out 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	$3.00In the Money	$3.10In 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	$0.00Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$2.50In the Money	$2.59In the Money	$2.91In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$16.00	KMINear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	2,016Near the Money
KMIIn the Money	$1.95In the Money	$2.08In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.50	KMINear the Money	$0.00Near the Money	$0.02Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	2,010Near the Money
KMIIn the Money	$1.46In the Money	$1.59In the Money	$1.69In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	KMINear the Money	$0.00Near the Money	$0.03Near the Money	$0.01Near the Money	$0.00Near the Money	4Near the Money	435Near the Money
KMIIn the Money	$1.01In the Money	$1.08In the Money	$1.18In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$17.50	KMINear the Money	$0.00Near the Money	$0.10Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	524Near the Money
KMIIn the Money	$0.53In the Money	$0.57In the Money	$0.54In the Money	$-0.20In the Money	3In the Money	33In the Money	Filter Table By Strike Price of$18.00	KMINear the Money	$0.01Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.02Near the Money	40Near the Money	683Near the Money
KMIUnderlying issue's last price	$0.13Underlying issue's last price	$0.16Underlying issue's last price	$0.14Underlying issue's last price	$-0.09Underlying issue's last price	76Underlying issue's last price	17Underlying issue's last price	Filter Table By Strike Price of$18.50Underlying issue's last price	KMIUnderlying issue's last price	$0.10Underlying issue's last price	$0.13Underlying issue's last price	$0.11Underlying issue's last price	$-0.06Underlying issue's last price	125Underlying issue's last price	435Underlying issue's last price
KMINear the Money	$0.01Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.01Near the Money	14Near the Money	6,549Near the Money	Filter Table By Strike Price of$19.00	KMIIn the Money	$0.46In the Money	$0.52In the Money	$0.58In the Money	$0.00In the Money	---In the Money	230In the Money
KMINear the Money	$0.00Near the Money	$0.01Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	57Near the Money	Filter Table By Strike Price of$19.50	KMIIn the Money	$0.94In the Money	$1.05In the Money	$1.05In the Money	$0.00In the Money	---In the Money	2In the Money
KMINear the Money	$0.00Near the Money	$0.53Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$20.00	KMIIn the Money	$1.44In the Money	$1.58In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMINear the Money	$0.00Near 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$20.50	KMIIn the Money	$1.96In the Money	$2.01In the Money	$2.00In the Money	$-0.07In the Money	181In the Money	219In the Money
KMINear the Money	$0.00Near the Money	$0.21Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	6Near the Money	Filter Table By Strike Price of$21.00	KMIIn the Money	$2.42In the Money	$2.58In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMINear the Money	$0.00Near the Money	$0.53Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$21.50	KMIIn the Money	$2.93In the Money	$3.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$0.52Out 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$22.00	KMIIn the Money	$3.45In the Money	$3.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$0.52Out 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$22.50	KMIIn the Money	$3.95In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$0.52Out 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$23.00	KMIIn the Money	$4.45In the Money	$4.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$0.52Out 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$23.50	KMIIn the Money	$4.95In the Money	$5.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$0.52Out 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$24.00	KMIIn the Money	$5.45In the Money	$5.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$0.52Out 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$24.50	KMIIn the Money	$5.95In the Money	$6.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$0.52Out 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$25.00	KMIIn the Money	$6.45In the Money	$6.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$0.52Out 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$25.50	KMIIn the Money	$6.95In the Money	$7.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$0.52Out 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$26.00	KMIIn the Money	$7.40In the Money	$7.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$0.52Out 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$26.50	KMIIn the Money	$7.95In the Money	$8.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$0.52Out 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$27.00	KMIIn the Money	$8.45In the Money	$8.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$0.52Out 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$27.50	KMIIn the Money	$8.95In the Money	$9.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$0.52Out 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	$9.45In the Money	$9.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$0.52Out 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	$9.95In the Money	$10.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$0.52Out 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	$10.45In the Money	$10.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$0.52Out 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$29.50	KMIIn the Money	$10.95In the Money	$11.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$0.52Out 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	$11.45In the Money	$11.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$0.52Out 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$30.50	KMIIn the Money	$11.95In the Money	$12.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$0.52Out 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$31.00	KMIIn the Money	$12.45In the Money	$12.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$0.52Out 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$31.50	KMIIn the Money	$12.95In the Money	$13.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$0.52Out 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$32.00	KMIIn the Money	$13.45In the Money	$13.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$0.52Out 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$32.50	KMIIn the Money	$13.95In the Money	$14.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$0.52Out 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$33.00	KMIIn the Money	$14.40In the Money	$14.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$0.52Out 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$33.50	KMIIn the Money	$14.95In the Money	$15.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$0.52Out 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$34.00	KMIIn the Money	$15.45In the Money	$15.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$0.52Out 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$34.50	KMIIn the Money	$15.95In the Money	$16.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$0.52Out 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$35.00	KMIIn the Money	$16.45In the Money	$16.55In the Money	$16.55In the Money	$0.00In the Money	---In the Money	49In the Money
KMIOut of the Money	$0.00Out of the Money	$0.52Out 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$35.50	KMIIn the Money	$16.95In the Money	$17.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$0.52Out 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$36.00	KMIIn the Money	$17.45In the Money	$17.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$0.52Out 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$36.50	KMIIn the Money	$17.95In the Money	$18.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out 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$37.00	KMIIn the Money	$18.45In the Money	$18.55In 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 May 03, 2024)

Put Options (expires Friday May 03, 2024)