Options Chain for KINDER MORGAN INC DEL COM (KMI) - $18.80 as of 4/26/2024 3:24:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 11.15 | 11.25 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 10.00 | 8.65 | 8.80 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 11.00 | 7.65 | 7.75 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 12.00 | 6.65 | 6.75 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 12.50 | 6.15 | 6.25 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 13.00 | 5.65 | 5.75 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 13.50 | 5.15 | 5.25 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 14.00 | 4.65 | 4.75 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 14.50 | 4.15 | 4.25 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 15.00 | 3.65 | 3.75 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 15.50 | 3.15 | 3.25 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 16.00 | 2.61 | 2.80 | 2.91 | 0.00 | 0.00% | 0 | 4 | 0.96 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 2:58:55 PM EST |
| 16.50 | 2.11 | 2.25 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 17.00 | 1.66 | 1.75 | 1.69 | -0.12 | -6.63% | 75 | 27 | 0.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 2:58:55 PM EST |
| 17.50 | 1.17 | 1.24 | 1.18 | -0.10 | -7.82% | 1,940 | 409 | 0.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 2:58:55 PM EST |
| 18.00 | 0.67 | 0.73 | 0.74 | -0.06 | -7.50% | 4,488 | 1,365 | 0.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 2:58:55 PM EST |
| 18.50 | 0.19 | 0.23 | 0.23 | -0.11 | -32.36% | 254 | 688 | 0.18 | 0.74 | 1.90 | 0.00 | 4/26/2024 | 4/26/2024 2:58:55 PM EST |
| 19.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 219 | 6,372 | 0.14 | 0.15 | 0.60 | 0.00 | 4/26/2024 | 4/26/2024 2:58:55 PM EST |
| 19.50 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 4 | 59 | 0.22 | 0.01 | 0.08 | 0.00 | 4/26/2024 | 4/26/2024 2:58:55 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 2:58:55 PM EST |
| 20.50 | 0.00 | 0.53 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 21.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 2 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 2:58:55 PM EST |
| 21.50 | 0.00 | 0.53 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 22.00 | 0.00 | 0.52 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 22.50 | 0.00 | 0.52 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 23.00 | 0.00 | 0.52 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 23.50 | 0.00 | 0.50 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 24.50 | 0.00 | 0.51 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 25.00 | 0.00 | 0.51 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 25.50 | 0.00 | 0.51 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 26.00 | 0.00 | 0.49 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 26.50 | 0.00 | 0.51 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 27.00 | 0.00 | 0.51 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 27.50 | 0.00 | 0.51 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 28.00 | 0.00 | 0.52 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 28.50 | 0.00 | 0.52 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 29.00 | 0.00 | 0.52 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 29.50 | 0.00 | 0.52 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 30.00 | 0.00 | 0.52 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 30.50 | 0.00 | 0.52 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 31.00 | 0.00 | 0.52 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 31.50 | 0.00 | 0.52 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 32.00 | 0.00 | 0.52 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 32.50 | 0.00 | 0.52 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 33.00 | 0.00 | 0.52 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 33.50 | 0.00 | 0.52 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 34.00 | 0.00 | 0.52 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 34.50 | 0.00 | 0.52 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 35.00 | 0.00 | 0.52 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 35.50 | 0.00 | 0.52 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 36.00 | 0.00 | 0.52 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 36.50 | 0.00 | 0.52 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 37.00 | 0.00 | 0.05 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.52 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 10.00 | 0.00 | 0.53 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 11.00 | 0.00 | 0.53 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 12.00 | 0.00 | 0.53 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 12.50 | 0.00 | 0.52 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 13.00 | 0.00 | 0.52 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 13.50 | 0.00 | 0.52 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 14.00 | 0.00 | 0.53 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 14.50 | 0.00 | 0.53 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 15.00 | 0.00 | 0.53 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 15.50 | 0.00 | 0.53 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,016 | 0.51 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 2:58:55 PM EST |
| 16.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,010 | 0.47 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 2:58:55 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 435 | 0.32 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 2:58:55 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 12 | 514 | 0.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 2:58:55 PM EST |
| 18.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 86 | 627 | 0.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 2:58:55 PM EST |
| 18.50 | 0.17 | 0.19 | 0.17 | +0.02 | +13.34% | 312 | 212 | 0.16 | -0.26 | 1.90 | 0.00 | 4/26/2024 | 4/26/2024 2:58:55 PM EST |
| 19.00 | 0.56 | 0.62 | 0.58 | +0.09 | +18.37% | 29 | 210 | 0.20 | -0.85 | 0.60 | 0.00 | 4/26/2024 | 4/26/2024 2:58:55 PM EST |
| 19.50 | 0.99 | 1.12 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.99 | 0.08 | 0.00 | 4/23/2024 | 4/26/2024 2:58:55 PM EST |
| 20.00 | 1.52 | 1.64 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 20.50 | 2.00 | 2.10 | 2.07 | 0.00 | 0.00% | 0 | 219 | 0.63 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 2:58:55 PM EST |
| 21.00 | 2.53 | 2.67 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 21.50 | 3.00 | 3.15 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 22.00 | 3.50 | 3.65 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 22.50 | 4.00 | 4.15 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 23.00 | 4.50 | 4.65 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 23.50 | 5.00 | 5.15 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 24.00 | 5.50 | 5.65 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 24.50 | 6.00 | 6.15 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 25.00 | 6.50 | 6.65 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 25.50 | 7.00 | 7.15 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 26.00 | 7.50 | 7.60 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 26.50 | 8.00 | 8.15 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 27.00 | 8.50 | 8.65 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 27.50 | 9.00 | 9.15 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 28.00 | 9.50 | 9.65 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 28.50 | 10.00 | 10.15 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 29.00 | 10.55 | 10.65 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 29.50 | 11.00 | 11.15 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 30.00 | 11.50 | 11.65 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 30.50 | 12.00 | 12.10 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 31.00 | 12.50 | 12.60 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 31.50 | 13.00 | 13.15 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 32.00 | 13.50 | 13.70 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 32.50 | 14.00 | 14.10 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 33.00 | 14.50 | 14.60 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 33.50 | 15.00 | 15.10 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 34.00 | 15.50 | 15.60 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 34.50 | 16.00 | 16.10 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 35.00 | 16.50 | 16.60 | 16.55 | 0.00 | 0.00% | 0 | 49 | 2.42 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 2:58:55 PM EST |
| 35.50 | 17.00 | 17.15 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 36.00 | 17.50 | 17.65 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 36.50 | 18.00 | 18.10 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST | |||
| 37.00 | 18.50 | 18.60 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 2:58:55 PM EST |