Kimberly-Clark Corporation (KMB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240531C00121000 | 2024-04-17 3:22PM EDT | 121.00 | 6.80 | 12.10 | 15.20 | 0.00 | - | - | 4 | 199.17% |
| KMB240531C00123000 | 2024-05-21 9:53AM EDT | 123.00 | 11.40 | 4.30 | 8.00 | 0.00 | - | 1 | 1 | 92.87% |
| KMB240531C00124000 | 2024-05-28 10:11AM EDT | 124.00 | 6.38 | 3.40 | 7.20 | -4.35 | -40.54% | 1 | 1 | 90.09% |
| KMB240531C00125000 | 2024-04-19 9:31AM EDT | 125.00 | 3.40 | 7.60 | 11.40 | 0.00 | - | 1 | 2 | 157.62% |
| KMB240531C00126000 | 2024-04-19 10:47AM EDT | 126.00 | 3.19 | 6.50 | 10.30 | 0.00 | - | 1 | 2 | 145.48% |
| KMB240531C00127000 | 2024-05-23 12:34PM EDT | 127.00 | 5.59 | 2.10 | 2.90 | 0.00 | - | 4 | 12 | 34.57% |
| KMB240531C00128000 | 2024-05-28 2:58PM EDT | 128.00 | 1.52 | 1.40 | 2.25 | 0.00 | - | 2 | 0 | 34.62% |
| KMB240531C00129000 | 2024-05-28 2:58PM EDT | 129.00 | 0.82 | 0.75 | 1.00 | -2.11 | -72.01% | 30 | 7 | 19.78% |
| KMB240531C00130000 | 2024-05-28 3:08PM EDT | 130.00 | 0.37 | 0.30 | 0.45 | -1.63 | -81.50% | 44 | 7 | 17.19% |
| KMB240531C00131000 | 2024-05-28 3:50PM EDT | 131.00 | 0.15 | 0.10 | 0.20 | -1.03 | -87.29% | 30 | 4 | 17.24% |
| KMB240531C00132000 | 2024-05-28 3:35PM EDT | 132.00 | 0.05 | 0.00 | 0.10 | -0.55 | -91.67% | 12 | 58 | 18.56% |
| KMB240531C00133000 | 2024-05-28 11:36AM EDT | 133.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 27 | 85 | 23.05% |
| KMB240531C00134000 | 2024-05-28 11:18AM EDT | 134.00 | 0.03 | 0.00 | 0.10 | -0.19 | -86.36% | 21 | 42 | 27.44% |
| KMB240531C00135000 | 2024-05-28 10:29AM EDT | 135.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 1 | 66 | 31.64% |
| KMB240531C00136000 | 2024-05-23 1:39PM EDT | 136.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 6 | 35 | 31.25% |
| KMB240531C00137000 | 2024-05-23 9:36AM EDT | 137.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 75 | 78.32% |
| KMB240531C00138000 | 2024-05-23 9:39AM EDT | 138.00 | 0.08 | 0.00 | 1.40 | 0.00 | - | 1 | 30 | 71.83% |
| KMB240531C00139000 | 2024-05-08 9:56AM EDT | 139.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | 1 | 12 | 89.36% |
| KMB240531C00140000 | 2024-05-21 2:16PM EDT | 140.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 2 | 13 | 94.63% |
| KMB240531C00141000 | 2024-05-16 12:21PM EDT | 141.00 | 0.08 | 0.00 | 2.00 | 0.00 | - | 6 | 98 | 97.27% |
| KMB240531C00142000 | 2024-05-13 12:46PM EDT | 142.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 11 | 12 | 103.96% |
| KMB240531C00144000 | 2024-04-25 11:26AM EDT | 144.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 1 | 114.55% |
| KMB240531C00145000 | 2024-05-07 9:30AM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 119.24% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240531P00119000 | 2024-04-12 12:38PM EDT | 119.00 | 1.35 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 98.44% |
| KMB240531P00121000 | 2024-05-03 11:40AM EDT | 121.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 43.36% |
| KMB240531P00122000 | 2024-04-23 9:41AM EDT | 122.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| KMB240531P00123000 | 2024-04-23 10:15AM EDT | 123.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| KMB240531P00126000 | 2024-05-28 3:38PM EDT | 126.00 | 0.06 | 0.00 | 0.30 | -0.18 | -75.00% | 1 | 2 | 28.52% |
| KMB240531P00127000 | 2024-05-28 2:59PM EDT | 127.00 | 0.17 | 0.10 | 0.20 | +0.07 | +70.00% | 115 | 0 | 19.24% |
| KMB240531P00128000 | 2024-05-28 2:59PM EDT | 128.00 | 0.35 | 0.25 | 0.40 | +0.25 | +250.00% | 50 | 3 | 18.36% |
| KMB240531P00129000 | 2024-05-28 3:50PM EDT | 129.00 | 0.65 | 0.50 | 0.75 | +0.60 | +1,200.00% | 25 | 2 | 17.63% |
| KMB240531P00130000 | 2024-05-28 3:44PM EDT | 130.00 | 1.12 | 0.90 | 1.25 | +0.91 | +433.33% | 6 | 32 | 16.02% |
| KMB240531P00131000 | 2024-05-28 3:49PM EDT | 131.00 | 1.85 | 1.00 | 2.05 | +1.46 | +374.36% | 36 | 62 | 17.24% |
| KMB240531P00132000 | 2024-05-28 3:52PM EDT | 132.00 | 4.10 | 2.10 | 4.30 | +3.18 | +345.65% | 11 | 52 | 55.76% |
| KMB240531P00133000 | 2024-05-23 11:19AM EDT | 133.00 | 1.15 | 1.90 | 5.80 | 0.00 | - | 15 | 25 | 74.85% |
| KMB240531P00134000 | 2024-05-28 11:49AM EDT | 134.00 | 5.20 | 2.90 | 6.70 | +2.73 | +110.53% | 4 | 110 | 79.69% |
| KMB240531P00135000 | 2024-05-24 3:16PM EDT | 135.00 | 3.30 | 3.90 | 7.50 | 0.00 | - | 4 | 21 | 81.59% |
| KMB240531P00136000 | 2024-05-22 1:48PM EDT | 136.00 | 2.45 | 4.90 | 8.70 | 0.00 | - | 1 | 3 | 93.16% |
| KMB240531P00137000 | 2024-05-03 11:26AM EDT | 137.00 | 2.20 | 6.70 | 9.70 | 0.00 | - | 9 | 0 | 53.52% |
| KMB240531P00138000 | 2024-05-13 1:36PM EDT | 138.00 | 2.30 | 6.90 | 10.70 | 0.00 | - | 1 | 0 | 105.62% |
| KMB240531P00140000 | 2024-05-02 10:05AM EDT | 140.00 | 3.90 | 8.90 | 12.80 | 0.00 | - | - | 1 | 120.12% |
| KMB240531P00141000 | 2024-04-24 12:46PM EDT | 141.00 | 4.10 | 7.50 | 10.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.