Log in
NYSE:KMI

Kinder Morgan Options Chain and Prices

$12.68
-0.03 (-0.24 %)
(As of 10/20/2020 12:00 AM ET)
Add
Compare
Today's Range
$12.58
Now: $12.68
$12.86
50-Day Range
$12.23
MA: $12.89
$13.87
52-Week Range
$9.42
Now: $12.68
$22.58
Volume16.20 million shs
Average Volume15.52 million shs
Market Capitalization$28.70 billion
P/E Ratio181.17
Dividend Yield8.26%
Beta0.96

Options Chain

Kinder Morgan (NYSE:KMI) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/23/2020$21.00$0.090Call0000
(+0)
3.288990.0614370
10/23/2020$20.50$0.090Call0000
(+0)
3.171260.0633620
10/23/2020$20.00$0.090Call0000
(+0)
3.04247
(+0.451312)
0.0649880
10/23/2020$19.50$0.095Call0000
(+0)
2.953120.0702850
10/23/2020$19.00$0.095Call0000
(+0)
2.821880.0731320
10/23/2020$18.50$0.095Call0000
(+0)
2.684940.0763410
10/23/2020$18.00$0.085Call0000
(+0)
2.469640.0731410
10/23/2020$17.50$0.025Call0000
(+0)
1.8375
(+0.24063)
0.032110
10/23/2020$17.00$0.090Call0000
(+0)
2.19134
(+0.301514)
0.0843460
10/23/2020$16.50$0.035Call0000
(+0)
1.65864
(+0.225825)
0.0468680
10/23/2020$16.00$0.050Call0001
(+0)
1.617720.0652240
10/23/2020$15.50$0.000Call0001
(+0)
0.00
10/23/2020$15.00$0.005Call50079
(+0)
0.839124
(+0.121373)
0.0149821
10/23/2020$14.50$0.050Call000440
(+68)
1.06962
(+0.323566)
0.0910070
10/23/2020$14.00$0.015Call4001669
(+74)
0.649555
(+0.034998)
0.0492523
10/23/2020$13.50$0.030Call7112153718
(+554)
0.537961
(+0.028864)
0.10376920
10/23/2020$13.00$0.105Call1,0345202444539
(+1157)
0.49643
(+0.023097)
0.29765197
10/23/2020$12.50$0.315Call591510783
(+5)
0.467757
(+0.010838)
0.64000128
10/23/2020$12.00$0.685Call1019346
(+65)
0.332585
(-0.186227)
0.9673565
10/23/2020$11.50$1.135Call0001
(+0)
0.01.00
10/23/2020$11.00$1.710Call0000
(+0)
1.02435
(+0.199314)
0.9425970
10/23/2020$10.50$2.195Call0000
(+0)
1.13918
(-0.223625)
0.9698320
10/23/2020$10.00$2.620Call0000
(+0)
0.01.00
10/23/2020$9.50$3.110Call0000
(+0)
0.01.00
10/23/2020$9.00$3.700Call0003
(+0)
1.969490.9777410
10/23/2020$8.50$4.200Call00040
(+0)
2.251450.9803750
10/23/2020$8.00$4.700Call0000
(+0)
2.547840.9825490
10/23/2020$7.50$4.850Call0000
(+0)
0.01.00
10/23/2020$7.00$5.675Call0000
(+0)
0
10/23/2020$6.00$6.750Call0000
(+0)
4.86913
(+0.421902)
0.9723050
10/23/2020$5.50$7.525Call0000
(+0)
7.93895
(+1.61633)
0.9357950
10/23/2020$21.00$8.375Put0000
(+0)
3.06006-0.9576070
10/23/2020$20.50$7.875Put0000
(+0)
2.93726-0.9561910
10/23/2020$20.00$7.450Put0000
(+0)
3.31406
(+1.41992)
-0.9172550
10/23/2020$19.50$6.650Put0000
(+0)
0
10/23/2020$19.00$6.325Put0000
(+0)
1.8084-0.9924590
10/23/2020$18.50$5.850Put0000
(+0)
2.16698-0.9678270
10/23/2020$18.00$5.300Put0000
(+0)
0
10/23/2020$17.50$5.050Put0000
(+0)
2.98986
(+0.855768)
-0.8553530
10/23/2020$17.00$4.325Put0000
(+0)
1.33831
(+0.04925)
-0.9916080
10/23/2020$16.50$4.150Put0000
(+0)
2.94219
(+1.76094)
-0.8040320
10/23/2020$16.00$3.550Put0000
(+0)
2.42922
(+1.37922)
-0.8309020
10/23/2020$15.50$2.785Put0000
(+0)
0
10/23/2020$15.00$2.285Put0004
(+0)
0
10/23/2020$14.50$1.800Put0000
(+0)
0
10/23/2020$14.00$1.325Put131076
(+0)
0.544531-0.9772153
10/23/2020$13.50$0.000Put2100138
(+0)
0.539704
(-0.017083)
0.02
10/23/2020$13.00$0.435Put17132341
(+57)
0.519531
(+0.078125)
-0.6929348
10/23/2020$12.50$0.145Put7002531151685
(+313)
0.490186
(+0.021374)
-0.364318107
10/23/2020$12.00$0.040Put737432284918
(+10)
0.551098
(+0.067114)
-0.12588918
10/23/2020$11.50$0.015Put10180
(+1)
0.65625
(+0.040435)
-0.046531
10/23/2020$11.00$0.110Put000162
(+0)
1.46081
(+0.673311)
-0.1243490
10/23/2020$10.50$0.105Put00028
(+0)
1.75113-0.1012950
10/23/2020$10.00$0.005Put0000
(+0)
1.18125
(+0.13125)
-0.0099950
10/23/2020$9.50$0.090Put0000
(+0)
2.32334
(+0.638965)
-0.0687910
10/23/2020$9.00$0.000Put0000
(+0)
0.00
10/23/2020$8.50$0.000Put0000
(+0)
0.00
10/23/2020$8.00$0.105Put0000
(+0)
3.54503-0.0532540
10/23/2020$7.50$0.000Put0000
(+0)
0.00
10/23/2020$7.00$0.090Put0000
(+0)
4.20344-0.039020
10/23/2020$6.00$0.115Put0000
(+0)
5.44549-0.037520
10/23/2020$5.50$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/21/2020 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.