S&P 500   3,243.63 (-1.57%)
DOW   28,535.80 (-1.57%)
QQQ   218.10 (-2.07%)
AAPL   308.95 (-2.94%)
FB   214.87 (-1.41%)
MSFT   162.28 (-1.67%)
GOOGL   1,431.73 (-2.35%)
AMZN   1,828.34 (-1.79%)
CGC   21.56 (-4.81%)
NVDA   240.20 (-4.10%)
BABA   205.47 (-3.87%)
MU   55.41 (-4.07%)
GE   11.44 (-2.31%)
TSLA   558.02 (-1.20%)
AMD   49.26 (-2.16%)
T   38.25 (-0.65%)
ACB   1.89 (-5.03%)
F   8.89 (-1.22%)
NFLX   342.88 (-2.91%)
PRI   119.08 (-2.82%)
BAC   32.85 (-2.06%)
DIS   135.90 (-2.98%)
GILD   63.83 (+1.08%)
S&P 500   3,243.63 (-1.57%)
DOW   28,535.80 (-1.57%)
QQQ   218.10 (-2.07%)
AAPL   308.95 (-2.94%)
FB   214.87 (-1.41%)
MSFT   162.28 (-1.67%)
GOOGL   1,431.73 (-2.35%)
AMZN   1,828.34 (-1.79%)
CGC   21.56 (-4.81%)
NVDA   240.20 (-4.10%)
BABA   205.47 (-3.87%)
MU   55.41 (-4.07%)
GE   11.44 (-2.31%)
TSLA   558.02 (-1.20%)
AMD   49.26 (-2.16%)
T   38.25 (-0.65%)
ACB   1.89 (-5.03%)
F   8.89 (-1.22%)
NFLX   342.88 (-2.91%)
PRI   119.08 (-2.82%)
BAC   32.85 (-2.06%)
DIS   135.90 (-2.98%)
GILD   63.83 (+1.08%)
S&P 500   3,243.63 (-1.57%)
DOW   28,535.80 (-1.57%)
QQQ   218.10 (-2.07%)
AAPL   308.95 (-2.94%)
FB   214.87 (-1.41%)
MSFT   162.28 (-1.67%)
GOOGL   1,431.73 (-2.35%)
AMZN   1,828.34 (-1.79%)
CGC   21.56 (-4.81%)
NVDA   240.20 (-4.10%)
BABA   205.47 (-3.87%)
MU   55.41 (-4.07%)
GE   11.44 (-2.31%)
TSLA   558.02 (-1.20%)
AMD   49.26 (-2.16%)
T   38.25 (-0.65%)
ACB   1.89 (-5.03%)
F   8.89 (-1.22%)
NFLX   342.88 (-2.91%)
PRI   119.08 (-2.82%)
BAC   32.85 (-2.06%)
DIS   135.90 (-2.98%)
GILD   63.83 (+1.08%)
S&P 500   3,243.63 (-1.57%)
DOW   28,535.80 (-1.57%)
QQQ   218.10 (-2.07%)
AAPL   308.95 (-2.94%)
FB   214.87 (-1.41%)
MSFT   162.28 (-1.67%)
GOOGL   1,431.73 (-2.35%)
AMZN   1,828.34 (-1.79%)
CGC   21.56 (-4.81%)
NVDA   240.20 (-4.10%)
BABA   205.47 (-3.87%)
MU   55.41 (-4.07%)
GE   11.44 (-2.31%)
TSLA   558.02 (-1.20%)
AMD   49.26 (-2.16%)
T   38.25 (-0.65%)
ACB   1.89 (-5.03%)
F   8.89 (-1.22%)
NFLX   342.88 (-2.91%)
PRI   119.08 (-2.82%)
BAC   32.85 (-2.06%)
DIS   135.90 (-2.98%)
GILD   63.83 (+1.08%)
Log in

Kinder Morgan Options Chain and Prices (NYSE:KMI)

$21.29
-0.27 (-1.25 %)
(As of 01/27/2020 04:00 PM ET)
Today's Range
$21.24
Now: $21.29
$21.53
50-Day Range
$19.94
MA: $21.06
$21.76
52-Week Range
$17.54
Now: $21.29
$21.88
Volume14.23 million shs
Average Volume13.53 million shs
Market Capitalization$48.22 billion
P/E Ratio22.18
Dividend Yield4.64%
Beta0.8

Options Chain

Kinder Morgan (NYSE:KMI) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/31/2020$28.50$0.020Call001.4 (+0.4375)0.019207
1/31/2020$27.50$0.015Call001.20312 (+0.332784)0.016816
1/31/2020$27.00$0.015Call001.12685 (+0.319383)0.017149
1/31/2020$26.50$0.015Call001.05632 (+0.302122)0.018086
1/31/2020$26.00$0.015Call000.995193 (+0.29624)0.02003
1/31/2020$25.50$0.015Call000.918734 (+0.273422)0.021836
1/31/2020$25.00$0.015Call000.827484 (+0.250265)0.02262
1/31/2020$24.50$0.015Call000.74599 (+0.236906)0.026162
1/31/2020$24.00$0.015Call000.657693 (+0.21066)0.029502
1/31/2020$23.50$0.015Call000.557813 (+0.185938)0.031486
1/31/2020$23.00$0.010Call01 (+1)0.439446 (+0.140542)0.029287
1/31/2020$22.50$0.010Call3385 (+78)0.3375 (+0.126465)0.038351
1/31/2020$22.00$0.015Call265664 (-15)0.242964 (+0.059673)0.069239
1/31/2020$21.50$0.095Call3801,834 (+62)0.234375 (+0.05035)0.325765
1/31/2020$21.00$0.380Call3381,570 (-139)0.261523 (+0.058496)0.723318
1/31/2020$20.50$0.815Call01,111 (+16)0.310459 (+0.076084)0.916181
1/31/2020$20.00$1.300Call111303 (-6)0.371875 (+0.069569)0.971263
1/31/2020$19.50$1.770Call012 (+4)0
1/31/2020$19.00$2.290Call0244.9E-05 (-0.535888)
1/31/2020$18.50$2.795Call200.639844 (-0.076857)0.992978
1/31/2020$18.00$3.300Call000.8480470.98556
1/31/2020$17.50$3.800Call000.9687340.987067
1/31/2020$17.00$4.300Call001.093750.988227
1/31/2020$16.50$4.850Call001.61536 (+0.479306)0.958929
1/31/2020$16.00$5.250Call00
1/31/2020$15.50$5.775Call00
1/31/2020$15.00$5.800Call000
1/31/2020$14.50$6.750Call012
1/31/2020$14.00$7.300Call001.898440.993396
1/31/2020$13.50$7.275Call000
1/31/2020$13.00$8.325Call002.58125 (+0.60156)0.983861
1/31/2020$12.50$8.800Call002.35370.994508
1/31/2020$28.50$7.450Put048
1/31/2020$27.50$6.450Put00
1/31/2020$27.00$5.950Put018
1/31/2020$26.50$5.450Put00
1/31/2020$26.00$4.950Put033
1/31/2020$25.50$4.450Put095
1/31/2020$25.00$3.950Put096
1/31/2020$24.50$3.450Put0212
1/31/2020$24.00$2.950Put054
1/31/2020$23.50$2.455Put00
1/31/2020$23.00$1.960Put00
1/31/2020$22.50$1.465Put018
1/31/2020$22.00$0.980Put076 (+4)
1/31/2020$21.50$0.505Put68396 (+91)
1/31/2020$21.00$0.190Put1181,906 (+7)
1/31/2020$20.50$0.060Put6242,478 (+62)0.193384 (-0.00188)-0.238466
1/31/2020$20.00$0.020Put1,1021,3730.262343 (+0.02744)-0.074716
1/31/2020$19.50$0.005Put0112 (+1)0.3 (-0.025)-0.017418
1/31/2020$19.00$0.015Put070.487793 (+0.102225)-0.034691
1/31/2020$18.50$0.015Put000.601562 (+0.109374)-0.028471
1/31/2020$18.00$0.015Put000.714228 (+0.127786)-0.023419
1/31/2020$17.50$0.015Put000.836632 (+0.192815)-0.020635
1/31/2020$17.00$0.015Put000.964212 (+0.192437)-0.018706
1/31/2020$16.50$0.015Put001.09375 (+0.229688)-0.017073
1/31/2020$16.00$0.015Put001.21433 (+0.266267)-0.014958
1/31/2020$15.50$0.015Put001.35625 (+0.30625)-0.014418
1/31/2020$15.00$0.015Put001.47893 (+0.33556)-0.013002
1/31/2020$14.50$0.020Put001.68438 (+0.437495)-0.014861
1/31/2020$14.00$0.020Put001.8163 (+0.475321)-0.013307
1/31/2020$13.50$0.020Put001.96875 (+0.525)-0.012627
1/31/2020$13.00$0.020Put002.08935 (+0.533695)-0.011153
1/31/2020$12.50$0.020Put002.275 (+0.6125)-0.01116
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/27/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel