NYSE:KMI - Kinder Morgan Options Chain

Sign in or create an account to add this stock to your watchlist.
$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

Options Chain

Kinder Morgan (NYSE:KMI) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/18/2019$35.00$0.005Call01583.37728 (-0.108804)0.003975
1/18/2019$32.00$0.020Call03,4043.53599 (+0.604739)0.014585
1/18/2019$30.00$0.005Call05,5922.77137 (+0.488201)0.005658
1/18/2019$27.00$0.005Call01,5052.24725 (-0.145421)0.005648
1/18/2019$26.00$0.035Call042.67532 (+0.444069)0.028174
1/18/2019$25.00$0.005Call017,2341.95091 (+0.357156)0.008
1/18/2019$24.00$0.035Call02142.24299 (+0.380406)0.033688
1/18/2019$23.00$0.035Call03062.02658 (+0.343263)0.039403
1/18/2019$22.00$0.005Call015,3291.29369 (+0.202105)0.009167
1/18/2019$21.50$0.035Call001.58431 (+0.238997)0.043581
1/18/2019$21.00$0.015Call06631.24325 (+0.187623)0.02542
1/18/2019$20.50$0.035Call001.28883 (+0.249773)0.051776
1/18/2019$20.00$0.005Call9094,9460.817069 (+0.117069)0.013744
1/18/2019$19.50$0.015Call000.814249 (+0.092374)0.036541
1/18/2019$19.00$0.015Call2339,379 (+25)0.654898 (+0.17157)0.04402
1/18/2019$18.50$0.035Call677680.589981 (+0.148572)0.098881
1/18/2019$18.00$0.080Call7,03987,783 (+987)0.504854 (+0.141572)0.21805
1/18/2019$17.50$0.235Call10,4414,156 (+254)0.482287 (+0.153733)0.488888
1/18/2019$17.00$0.580Call1,11818,262 (-32)0.558562 (+0.1994)0.752473
1/18/2019$16.50$0.985Call1041,447 (-65)0.479465 (+0.112752)0.948411
1/18/2019$16.00$1.535Call752,996 (-51)0.968974 (+0.428956)0.89661
1/18/2019$15.50$1.935Call434901
1/18/2019$15.00$2.530Call2914,591 (-7)1.447820.930122
1/18/2019$14.50$3.020Call0421.63013 (+1.63006)0.94578
1/18/2019$14.00$3.475Call01611.220620.993734
1/18/2019$13.50$4.000Call11 (+1)1.935860.969345
1/18/2019$13.00$4.475Call13957 (-60)1.638830.993747
1/18/2019$12.50$5.025Call002.669760.963525
1/18/2019$12.00$5.550Call0243.175090.956907
1/18/2019$11.50$5.975Call002.21940.995703
1/18/2019$11.00$6.575Call0204.006470.956215
1/18/2019$10.00$7.500Call0503.731870.984536
1/18/2019$9.00$8.600Call005.714550.962434
1/18/2019$35.00$17.675Put005.32834 (+1.43312)-0.943893
1/18/2019$32.00$14.600Put064.23035 (+1.26424)-0.964198
1/18/2019$30.00$12.600Put003.89632 (+0.668922)-0.961346
1/18/2019$27.00$9.600Put003.27538 (+0.544803)-0.956283
1/18/2019$26.00$8.625Put003.19871 (+1.09265)-0.941854
1/18/2019$25.00$7.550Put0232.29688 (+0.374685)-0.980128
1/18/2019$24.00$6.575Put002.37037 (+0.626233)-0.961024
1/18/2019$23.00$5.575Put002.09827 (+0.552761)-0.9572
1/18/2019$22.00$4.550Put3611.57983 (+0.234204)-0.973541
1/18/2019$21.50$4.050Put001.45055 (+0.206017)-0.971672
1/18/2019$21.00$3.550Put0481.32913 (+0.191626)-0.968478
1/18/2019$20.50$3.075Put001.3598 (+0.343997)-0.939406
1/18/2019$20.00$2.515Put113,479-0.954
1/18/2019$19.50$2.080Put001.05633 (+0.293268)-0.916608
1/18/2019$19.00$1.545Put34660.668125 (+0.075835)-0.954179
1/18/2019$18.50$1.050Put0100.525205 (+0.077254)-0.931052
1/18/2019$18.00$0.590Put1,13167,413 (-60)0.449062 (+0.061764)-0.810847
1/18/2019$17.50$0.260Put8,8982,106 (+52)0.475825 (+0.102334)-0.511548
1/18/2019$17.00$0.095Put1,41711,557 (-661)0.527838 (+0.147082)-0.233745
1/18/2019$16.50$0.055Put2,341322 (+112)0.683988 (+0.249467)-0.121218
1/18/2019$16.00$0.020Put2,4376,327 (-6)0.732457 (+0.218297)-0.04867
1/18/2019$15.50$0.005Put04170.754956 (+0.070274)-0.013572
1/18/2019$15.00$0.020Put2118,9271.15408 (+0.361478)-0.031738
1/18/2019$14.50$0.025Put02861.42959 (+0.317916)-0.033202
1/18/2019$14.00$0.020Put02,5191.58696 (+0.318209)-0.024152
1/18/2019$13.50$0.035Put001.98406 (+0.560782)-0.032226
1/18/2019$13.00$0.035Put09,9652.23475 (+0.459439)-0.028852
1/18/2019$12.50$0.035Put002.50147 (+0.510835)-0.026407
1/18/2019$12.00$0.035Put0312.75247 (+0.533712)-0.023615
1/18/2019$11.50$0.035Put003.00541 (+0.573168)-0.021591
1/18/2019$11.00$0.035Put0303.29947 (+0.638083)-0.020451
1/18/2019$10.00$0.035Put03873.87051 (+0.764255)-0.017373
1/18/2019$9.00$0.035Put0434.50038 (+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

Featured Article: S&P 500 Index

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