Stocks Options

LAST PRICE
18.3050
TODAY'S CHANGE (%)
Trending Up0.0750 (0.4114%)

Bid / Lots
18.3000/ 73
Ask / Lots
18.3100/ 46
Open / Previous Close
18.3500 / 18.2300
Day Range
Low 18.1800
High 18.4000
52 Week Range
Low 15.8900
High 18.9200
Volume
4,528,478
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 16.838

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	$10.75In the Money	$10.85In 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	$8.25In the Money	$8.35In 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	$7.25In 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$11.00	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
KMIIn the Money	$6.25In the Money	$6.40In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$5.75In the Money	$5.90In 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	$5.25In the Money	$5.35In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$4.75In the Money	$4.85In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$4.25In the Money	$4.40In the Money	$4.34In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$14.00	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
KMIIn the Money	$3.75In the Money	$3.90In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMIIn the Money	$3.25In the Money	$3.40In 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	$2.75In the Money	$2.86In 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	$0.53Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
KMIIn the Money	$2.25In the Money	$2.40In 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	$1.74In the Money	$1.86In 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	$0.15Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	2,010Near the Money
KMIIn the Money	$1.25In the Money	$1.34In 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	$0.53Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	439Near the Money
KMIIn the Money	$0.74In the Money	$0.88In 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	$0.07Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	524Near the Money
KMIUnderlying issue's last price	$0.30Underlying issue's last price	$0.34Underlying issue's last price	$0.28Underlying issue's last price	$0.08Underlying issue's last price	12Underlying issue's last price	66Underlying issue's last price	Filter Table By Strike Price of$18.00Underlying issue's last price	KMIUnderlying issue's last price	$0.01Underlying issue's last price	$0.03Underlying issue's last price	$0.01Underlying issue's last price	$-0.02Underlying issue's last price	8Underlying issue's last price	610Underlying issue's last price
KMINear the Money	$0.01Near the Money	$0.03Near the Money	$0.04Near the Money	$0.02Near the Money	4Near the Money	254Near the Money	Filter Table By Strike Price of$18.50	KMIIn the Money	$0.20In the Money	$0.24In the Money	$0.20In the Money	$0.01In the Money	13In the Money	427In the Money
KMINear the Money	$0.00Near the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	6Near the Money	6,619Near the Money	Filter Table By Strike Price of$19.00	KMIIn the Money	$0.64In the Money	$0.76In the Money	$1.57In the Money	$0.00In the Money	---In the Money	67In the Money
KMINear the Money	$0.00Near the Money	$0.04Near 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	$1.14In the Money	$1.27In the Money	$2.07In the Money	$0.00In the Money	---In the Money	---In the Money
KMINear the Money	$0.00Near the Money	$0.52Near 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	$1.64In the Money	$1.76In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMINear the Money	$0.00Near the Money	$0.52Near 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	$2.12In the Money	$2.28In the Money	$2.23In the Money	$-0.02In the Money	10In the Money	10In 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	$2.61In the Money	$2.76In 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$21.50	KMIIn the Money	$2.81In the Money	$3.25In 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	$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	$3.65In the Money	$3.75In 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	$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	$4.15In the Money	$4.25In 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	$0.51Out 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	$4.75In 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	$0.51Out 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	$5.15In the Money	$5.25In 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	$0.51Out 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	$5.65In the Money	$5.75In 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	$0.50Out 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	$6.15In the Money	$6.25In 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	$0.49Out 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	$6.60In the Money	$6.75In 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	$0.51Out 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	$7.15In the Money	$7.25In 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	$0.50Out 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	$7.60In the Money	$7.75In 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	$0.51Out 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	$8.15In the Money	$8.25In 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	$0.51Out 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	$8.75In 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	$0.50Out 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	$9.25In 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	$0.51Out 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	$9.75In 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	$0.51Out 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	$10.15In the Money	$10.25In 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	$0.51Out 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	$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	$0.51Out 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	$11.25In 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	$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	$11.60In the Money	$11.75In 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	$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	$12.10In the Money	$12.25In 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	$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	$12.65In the Money	$12.75In 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	$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	$13.15In the Money	$13.25In 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	$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	$13.60In the Money	$13.75In 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	$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	$14.10In the Money	$14.25In 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	$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	$14.60In 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	$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	$15.15In 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	$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	$15.65In the Money	$15.75In 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	$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	$16.10In the Money	$16.25In 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	$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	$16.65In the Money	$16.75In 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	$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	$17.10In the Money	$17.25In 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	$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	$17.60In the Money	$17.75In 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	$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	$18.15In the Money	$18.25In 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	$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	$18.75In 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)