NYSE:KMI

Kinder Morgan Options Chain and Prices

$17.38

-0.25 (-1.42 %)

(As of 07/30/2021 12:00 AM ET)

Add

Compare

Today's Range

$17.30

▼

$17.73

50-Day Range

$17.18

▼

$19.14

52-Week Range

$11.45

▼

$19.29

Volume19.72 million shs

Average Volume12.12 million shs

Market Capitalization$39.39 billion

P/E Ratio23.17

Dividend Yield6.03%

Beta1.14

Kinder Morgan (NYSE:KMI) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
8/6/2021	$26.00	$0.015	Call	0	0	0	0 (+0)	1.3125 (+0.07767)	0.016791	0
8/6/2021	$25.00	$0.015	Call	0	0	0	0 (+0)	1.1989 (+0.074574)	0.017574	0
8/6/2021	$24.50	$0.025	Call	0	0	0	0 (+0)	1.20312 (+0.129305)	0.023997	0
8/6/2021	$24.00	$0.025	Call	0	0	0	0 (+0)	1.14542 (+0.133085)	0.025277	0
8/6/2021	$23.50	$0.025	Call	0	0	0	0 (+0)	1.08666 (+0.132418)	0.026839	0
8/6/2021	$23.00	$0.015	Call	0	0	0	0 (+0)	0.944259 (+0.081727)	0.018894	0
8/6/2021	$22.50	$0.020	Call	0	0	0	0 (+0)	0.91875 (+0.117263)	0.024669	0
8/6/2021	$22.00	$0.015	Call	0	0	0	0 (+0)	0.817317 (+0.078716)	0.021384	0
8/6/2021	$21.50	$0.015	Call	0	0	0	0 (+0)	0.754687 (-0.054688)	0.023674	0
8/6/2021	$21.00	$0.015	Call	0	0	0	3 (+0)	0.680761 (+0.070605)	0.025014	0

8/6/2021	$20.50	$0.015	Call	0	0	0	1 (+0)	0.6125 (+0.078564)	0.028454	0
8/6/2021	$20.00	$0.005	Call	0	0	0	60 (+0)	0.459375 (+0.065625)	0.014805	0
8/6/2021	$19.50	$0.005	Call	0	0	0	570 (+0)	0.39375 (+0.029748)	0.018609	0
8/6/2021	$19.00	$0.010	Call	0	0	0	839 (+15)	0.34215 (+0.057458)	0.031653	0
8/6/2021	$18.50	$0.015	Call	106	0	100	1978 (+219)	0.277165 (+0.063591)	0.053949	5
8/6/2021	$18.00	$0.025	Call	129	70	51	1229 (+219)	0.202271 (+0.018677)	0.108016	40
8/6/2021	$17.50	$0.130	Call	913	38	206	66 (-339)	0.190732 (+0.069748)	0.402411	111
8/6/2021	$17.00	$0.450	Call	190	1	4	561 (-458)	0.217675	0.772947	31
8/6/2021	$16.50	$0.855	Call	1	0	1	1 (-6)	0.0	1.0	1
8/6/2021	$16.00	$1.390	Call	0	0	0	5 (+0)	0.326171 (-0.862049)	0.968149	0
8/6/2021	$15.50	$1.900	Call	0	0	0	0 (+0)	0.484972 (-0.404591)	0.958913	0
8/6/2021	$15.00	$2.280	Call	0	0	0	0 (+0)	0.0	1.0	0
8/6/2021	$14.50	$2.805	Call	0	0	0	0 (+0)	0.0	1.0	0
8/6/2021	$14.00	$3.350	Call	0	0	0	0 (+0)			0
8/6/2021	$13.50	$3.850	Call	0	0	0	0 (+0)			0
8/6/2021	$13.00	$4.275	Call	0	0	0	0 (+0)	0.0	1.0	0
8/6/2021	$12.50	$4.850	Call	0	0	0	0 (+0)			0
8/6/2021	$12.00	$5.350	Call	0	0	0	0 (+0)			0
8/6/2021	$11.50	$5.850	Call	0	0	0	0 (+0)			0
8/6/2021	$11.00	$6.375	Call	0	0	0	0 (+0)			0
8/6/2021	$10.00	$7.350	Call	0	0	0	0 (+0)			0
8/6/2021	$26.00	$8.575	Put	0	0	0	0 (+0)			0
8/6/2021	$25.00	$7.625	Put	0	0	0	0 (+0)	1.05 (-0.14219)	-0.993533	0
8/6/2021	$24.50	$7.150	Put	0	0	0	0 (+0)	1.23903	-0.973402	0
8/6/2021	$24.00	$6.650	Put	0	0	0	0 (+0)	1.18418	-0.971659	0
8/6/2021	$23.50	$6.125	Put	0	0	0	0 (+0)	0.871207	-0.993759	0
8/6/2021	$23.00	$5.625	Put	0	0	0	0 (+0)	0.83125	-0.992119	0
8/6/2021	$22.50	$5.075	Put	0	0	0	0 (+0)			0
8/6/2021	$22.00	$4.575	Put	0	0	0	0 (+0)			0
8/6/2021	$21.50	$4.150	Put	0	0	0	0 (+0)	0.853632	-0.962039	0
8/6/2021	$21.00	$3.600	Put	0	0	0	0 (+0)			0
8/6/2021	$20.50	$3.150	Put	0	0	0	0 (+0)	0.685901	-0.956125	0
8/6/2021	$20.00	$2.690	Put	0	0	0	0 (+0)	0.731814	-0.910842	0
8/6/2021	$19.50	$2.165	Put	0	0	0	3 (+0)	0.572168	-0.925189	0
8/6/2021	$19.00	$1.665	Put	0	0	0	4 (+3)	0.468151 (-0.650249)	-0.911733	0
8/6/2021	$18.50	$1.145	Put	55	31	12	216 (+15)	0.313919 (+0.020169)	-0.924729	12
8/6/2021	$18.00	$0.660	Put	130	121	0	355 (+87)	0.235349 (+0.038333)	-0.858644	14
8/6/2021	$17.50	$0.260	Put	453	265	24	1635 (+903)	0.201203 (-0.005331)	-0.592216	51
8/6/2021	$17.00	$0.080	Put	193	75	101	373 (+12)	0.232224 (-0.011667)	-0.238932	34
8/6/2021	$16.50	$0.035	Put	22	10	10	189 (+14)	0.297799 (-0.015739)	-0.099747	6
8/6/2021	$16.00	$0.025	Put	17	6	8	175 (+5)	0.395636 (+0.017025)	-0.059674	5
8/6/2021	$15.50	$0.015	Put	10	0	0	59 (+0)	0.466271 (-0.017127)	-0.033638	1
8/6/2021	$15.00	$0.015	Put	0	0	0	131 (+0)	0.58292 (-0.003742)	-0.028194	0
8/6/2021	$14.50	$0.015	Put	0	0	0	104 (+0)	0.675108 (-0.19871)	-0.022392	0
8/6/2021	$14.00	$0.015	Put	0	0	0	52 (+0)	0.794727	-0.020708	0
8/6/2021	$13.50	$0.015	Put	0	0	0	110 (+0)	0.910354 (-0.166986)	-0.018562	0
8/6/2021	$13.00	$0.015	Put	0	0	0	0 (+0)	1.02813 (+0.027885)	-0.016629	0
8/6/2021	$12.50	$0.015	Put	0	0	0	0 (+0)	1.13389 (+0.015763)	-0.013765	0
8/6/2021	$12.00	$0.015	Put	0	0	0	39 (+0)	1.25949 (+0.016806)	-0.012425	0
8/6/2021	$11.50	$0.015	Put	0	0	0	0 (+0)	1.4 (-0.10937)	-0.011858	0
8/6/2021	$11.00	$0.015	Put	0	0	0	0 (+0)	1.54272 (-0.097895)	-0.01112	0
8/6/2021	$10.00	$0.020	Put	0	0	0	0 (+0)	1.8826 (+0.053686)	-0.011248	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 7/31/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Kinder Morgan Options Chain and Prices

Kinder Morgan (NYSE:KMI) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources