Stocks Options

LAST PRICE
18.2150
TODAY'S CHANGE (%)
Trending Down-0.0650 (-0.3556%)

Bid / Lots
18.2100/ 65
Ask / Lots
18.2200/ 159
Open / Previous Close
18.3300 / 18.2800
Day Range
Low 18.1300
High 18.4100
52 Week Range
Low 15.8900
High 18.9200
Volume
6,869,438
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 16.868

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	$10.55In the Money	$11.95In 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	$8.15In the Money	$9.75In 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	$7.15In the Money	$8.75In 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	$2.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$6.05In the Money	$7.65In 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	$2.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$5.35In the Money	$7.35In 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	$5.10In the Money	$6.80In 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	$2.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$4.50In the Money	$6.25In 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	$2.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$4.10In the Money	$5.75In the Money	$4.34In the Money	$4.34In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$14.00	KMIOut of the Money	$0.00Out of the Money	$2.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$3.65In the Money	$4.75In 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	$2.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$2.92In the Money	$4.80In 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	$1.22In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	KMINear the Money	$0.00Near the Money	$2.38Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
KMIIn the Money	$1.00In the Money	$4.25In the Money	$2.58In 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	$1.41In the Money	$4.50In 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	$0.01Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	2,010Near the Money
KMIIn the Money	$0.55In the Money	$4.30In 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	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	439Near the Money
KMIIn the Money	$0.39In the Money	$3.95In 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	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	524Near the Money
KMIUnderlying issue's last price	$0.03Underlying issue's last price	$4.40Underlying issue's last price	$0.20Underlying issue's last price	$-0.26Underlying issue's last price	13Underlying issue's last price	71Underlying issue's last price	Filter Table By Strike Price of$18.00Underlying issue's last price	KMIUnderlying issue's last price	$0.00Underlying issue's last price	$0.04Underlying issue's last price	$0.03Underlying issue's last price	$0.00Underlying issue's last price	43Underlying issue's last price	631Underlying issue's last price
KMINear the Money	$0.01Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.01Near the Money	88Near the Money	255Near the Money	Filter Table By Strike Price of$18.50	KMIIn the Money	$0.21In the Money	$0.39In the Money	$0.36In the Money	$0.10In the Money	101In the Money	373In the Money
KMINear the Money	$0.01Near the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	11Near the Money	6,612Near the Money	Filter Table By Strike Price of$19.00	KMIIn the Money	$0.52In the Money	$4.25In the Money	$0.72In the Money	$0.08In the Money	4In the Money	92In the Money
KMINear the Money	$0.00Near the Money	$0.05Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	57Near the Money	Filter Table By Strike Price of$19.50	KMIIn the Money	$0.79In the Money	$4.30In the Money	$1.05In the Money	$0.00In the Money	---In the Money	2In the Money
KMINear the Money	$0.00Near the Money	$2.38Near 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	$1.43In the Money	$4.10In 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$20.50	KMIIn the Money	$2.01In the Money	$4.35In the Money	$2.10In the Money	$0.00In the Money	---In the Money	57In the Money
KMINear the Money	$0.00Near the Money	$0.21Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	6Near the Money	Filter Table By Strike Price of$21.00	KMIIn the Money	$2.08In the Money	$4.90In 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	$2.38Out 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$21.50	KMIIn the Money	$2.99In the Money	$5.70In 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	$2.38Out 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	$3.65In the Money	$5.95In 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	$2.38Out 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	$3.60In the Money	$6.40In 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	$2.38Out 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	$4.65In the Money	$6.70In 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	$2.38Out 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	$5.10In the Money	$7.35In 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	$2.38Out 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	$5.35In the Money	$8.00In 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	$2.38Out 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	$5.60In the Money	$8.15In 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	$2.38Out 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	$6.70In the Money	$8.95In 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	$2.38Out 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	$7.20In the Money	$9.15In 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	$2.38Out 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	$7.65In 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	$2.38Out 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	$8.10In the Money	$10.20In 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	$2.38Out 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	$8.65In the Money	$10.75In 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	$2.38Out 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	$9.10In the Money	$11.00In 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	$2.38Out 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	$9.65In the Money	$11.60In 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	$2.38Out 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	$9.75In the Money	$11.95In 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	$2.38Out 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	$10.65In 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	$2.38Out 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	$11.15In the Money	$13.10In 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	$2.38Out 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	$11.65In the Money	$13.80In 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	$2.38Out 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	$11.70In the Money	$14.35In 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	$2.38Out 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	$12.60In the Money	$14.75In 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	$2.38Out 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	$13.10In the Money	$15.25In 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	$2.38Out 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	$15.90In 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	$2.38Out 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	$14.20In the Money	$16.40In the Money	$14.10In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$2.38Out 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	$14.65In the Money	$16.85In 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	$2.38Out 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	$15.15In 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	$2.38Out 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	$15.60In the Money	$17.95In 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	$2.38Out 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	$16.15In 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	$2.38Out 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	$16.65In the Money	$18.80In the Money	$16.55In the Money	$0.00In the Money	---In the Money	---In the Money
KMIOut of the Money	$0.00Out of the Money	$2.38Out 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	$16.05In the Money	$19.15In 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	$2.38Out 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	$17.60In the Money	$19.65In 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	$2.38Out 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	$18.20In the Money	$20.05In 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	$18.65In the Money	$20.60In 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)