NYSE:KMI - Kinder Morgan Options Chain

Get Started

$17.47 +0.15 (+0.87 %)

(As of 01/17/2019 09:01 AM ET)

Previous Close$17.32

Today's Range$17.29 - $17.61

52-Week Range$14.62 - $19.71

Volume18.47 million shs

Average Volume17.02 million shs

Market Capitalization$38.21 billion

P/E Ratio26.47

Dividend Yield4.62%

Beta0.73

Kinder Morgan (NYSE:KMI) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
1/18/2019	$35.00	$0.005	Call	0	158	3.37728 (-0.108804)	0.003975
1/18/2019	$32.00	$0.020	Call	0	3,404	3.53599 (+0.604739)	0.014585
1/18/2019	$30.00	$0.005	Call	0	5,592	2.77137 (+0.488201)	0.005658
1/18/2019	$27.00	$0.005	Call	0	1,505	2.24725 (-0.145421)	0.005648
1/18/2019	$26.00	$0.035	Call	0	4	2.67532 (+0.444069)	0.028174
1/18/2019	$25.00	$0.005	Call	0	17,234	1.95091 (+0.357156)	0.008
1/18/2019	$24.00	$0.035	Call	0	214	2.24299 (+0.380406)	0.033688
1/18/2019	$23.00	$0.035	Call	0	306	2.02658 (+0.343263)	0.039403
1/18/2019	$22.00	$0.005	Call	0	15,329	1.29369 (+0.202105)	0.009167
1/18/2019	$21.50	$0.035	Call	0	0	1.58431 (+0.238997)	0.043581
1/18/2019	$21.00	$0.015	Call	0	663	1.24325 (+0.187623)	0.02542
1/18/2019	$20.50	$0.035	Call	0	0	1.28883 (+0.249773)	0.051776
1/18/2019	$20.00	$0.005	Call	90	94,946	0.817069 (+0.117069)	0.013744
1/18/2019	$19.50	$0.015	Call	0	0	0.814249 (+0.092374)	0.036541
1/18/2019	$19.00	$0.015	Call	233	9,379 (+25)	0.654898 (+0.17157)	0.04402
1/18/2019	$18.50	$0.035	Call	677	68	0.589981 (+0.148572)	0.098881
1/18/2019	$18.00	$0.080	Call	7,039	87,783 (+987)	0.504854 (+0.141572)	0.21805
1/18/2019	$17.50	$0.235	Call	10,441	4,156 (+254)	0.482287 (+0.153733)	0.488888
1/18/2019	$17.00	$0.580	Call	1,118	18,262 (-32)	0.558562 (+0.1994)	0.752473
1/18/2019	$16.50	$0.985	Call	104	1,447 (-65)	0.479465 (+0.112752)	0.948411
1/18/2019	$16.00	$1.535	Call	75	2,996 (-51)	0.968974 (+0.428956)	0.89661
1/18/2019	$15.50	$1.935	Call	4	349	0	1
1/18/2019	$15.00	$2.530	Call	291	4,591 (-7)	1.44782	0.930122
1/18/2019	$14.50	$3.020	Call	0	42	1.63013 (+1.63006)	0.94578
1/18/2019	$14.00	$3.475	Call	0	161	1.22062	0.993734
1/18/2019	$13.50	$4.000	Call	1	1 (+1)	1.93586	0.969345
1/18/2019	$13.00	$4.475	Call	13	957 (-60)	1.63883	0.993747
1/18/2019	$12.50	$5.025	Call	0	0	2.66976	0.963525
1/18/2019	$12.00	$5.550	Call	0	24	3.17509	0.956907
1/18/2019	$11.50	$5.975	Call	0	0	2.2194	0.995703
1/18/2019	$11.00	$6.575	Call	0	20	4.00647	0.956215
1/18/2019	$10.00	$7.500	Call	0	50	3.73187	0.984536
1/18/2019	$9.00	$8.600	Call	0	0	5.71455	0.962434
1/18/2019	$35.00	$17.675	Put	0	0	5.32834 (+1.43312)	-0.943893
1/18/2019	$32.00	$14.600	Put	0	6	4.23035 (+1.26424)	-0.964198
1/18/2019	$30.00	$12.600	Put	0	0	3.89632 (+0.668922)	-0.961346
1/18/2019	$27.00	$9.600	Put	0	0	3.27538 (+0.544803)	-0.956283
1/18/2019	$26.00	$8.625	Put	0	0	3.19871 (+1.09265)	-0.941854
1/18/2019	$25.00	$7.550	Put	0	23	2.29688 (+0.374685)	-0.980128
1/18/2019	$24.00	$6.575	Put	0	0	2.37037 (+0.626233)	-0.961024
1/18/2019	$23.00	$5.575	Put	0	0	2.09827 (+0.552761)	-0.9572
1/18/2019	$22.00	$4.550	Put	3	61	1.57983 (+0.234204)	-0.973541
1/18/2019	$21.50	$4.050	Put	0	0	1.45055 (+0.206017)	-0.971672
1/18/2019	$21.00	$3.550	Put	0	48	1.32913 (+0.191626)	-0.968478
1/18/2019	$20.50	$3.075	Put	0	0	1.3598 (+0.343997)	-0.939406
1/18/2019	$20.00	$2.515	Put	11	3,479		-0.954
1/18/2019	$19.50	$2.080	Put	0	0	1.05633 (+0.293268)	-0.916608
1/18/2019	$19.00	$1.545	Put	3	466	0.668125 (+0.075835)	-0.954179
1/18/2019	$18.50	$1.050	Put	0	10	0.525205 (+0.077254)	-0.931052
1/18/2019	$18.00	$0.590	Put	1,131	67,413 (-60)	0.449062 (+0.061764)	-0.810847
1/18/2019	$17.50	$0.260	Put	8,898	2,106 (+52)	0.475825 (+0.102334)	-0.511548
1/18/2019	$17.00	$0.095	Put	1,417	11,557 (-661)	0.527838 (+0.147082)	-0.233745
1/18/2019	$16.50	$0.055	Put	2,341	322 (+112)	0.683988 (+0.249467)	-0.121218
1/18/2019	$16.00	$0.020	Put	2,437	6,327 (-6)	0.732457 (+0.218297)	-0.04867
1/18/2019	$15.50	$0.005	Put	0	417	0.754956 (+0.070274)	-0.013572
1/18/2019	$15.00	$0.020	Put	21	18,927	1.15408 (+0.361478)	-0.031738
1/18/2019	$14.50	$0.025	Put	0	286	1.42959 (+0.317916)	-0.033202
1/18/2019	$14.00	$0.020	Put	0	2,519	1.58696 (+0.318209)	-0.024152
1/18/2019	$13.50	$0.035	Put	0	0	1.98406 (+0.560782)	-0.032226
1/18/2019	$13.00	$0.035	Put	0	9,965	2.23475 (+0.459439)	-0.028852
1/18/2019	$12.50	$0.035	Put	0	0	2.50147 (+0.510835)	-0.026407
1/18/2019	$12.00	$0.035	Put	0	31	2.75247 (+0.533712)	-0.023615
1/18/2019	$11.50	$0.035	Put	0	0	3.00541 (+0.573168)	-0.021591
1/18/2019	$11.00	$0.035	Put	0	30	3.29947 (+0.638083)	-0.020451
1/18/2019	$10.00	$0.035	Put	0	387	3.87051 (+0.764255)	-0.017373
1/18/2019	$9.00	$0.035	Put	0	43	4.50038 (+0.856032)	-0.014804

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

This page was last updated on 1/17/2019 by MarketBeat.com Staff