Kimberly-Clark Corporation (KMB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240510C00119000 | 2024-04-18 2:13PM EDT | 119.00 | 7.20 | 16.00 | 18.40 | 0.00 | - | - | 15 | 168.65% |
| KMB240510C00120000 | 2024-04-19 3:34PM EDT | 120.00 | 7.30 | 14.50 | 17.70 | 0.00 | - | 1 | 1 | 174.71% |
| KMB240510C00122000 | 2024-04-22 12:09PM EDT | 122.00 | 7.20 | 12.50 | 15.60 | 0.00 | - | - | 1 | 155.18% |
| KMB240510C00123000 | 2024-04-23 1:51PM EDT | 123.00 | 13.30 | 11.60 | 14.20 | 0.00 | - | 2 | 28 | 130.27% |
| KMB240510C00124000 | 2024-04-16 2:45PM EDT | 124.00 | 4.00 | 10.30 | 13.60 | 0.00 | - | - | 2 | 139.84% |
| KMB240510C00126000 | 2024-05-07 10:43AM EDT | 126.00 | 10.90 | 8.10 | 11.00 | 0.00 | - | 1 | 1 | 99.95% |
| KMB240510C00127000 | 2024-04-25 12:48PM EDT | 127.00 | 10.30 | 7.20 | 10.80 | 0.00 | - | 1 | 13 | 123.54% |
| KMB240510C00128000 | 2024-05-08 12:38PM EDT | 128.00 | 8.85 | 7.00 | 9.00 | 0.00 | - | 2 | 17 | 85.94% |
| KMB240510C00129000 | 2024-04-23 11:17AM EDT | 129.00 | 7.20 | 6.00 | 8.00 | 0.00 | - | 2 | 11 | 78.81% |
| KMB240510C00130000 | 2024-05-07 10:36AM EDT | 130.00 | 7.57 | 5.10 | 7.20 | 0.00 | - | 2 | 61 | 78.86% |
| KMB240510C00131000 | 2024-04-19 1:06PM EDT | 131.00 | 0.85 | 3.30 | 6.60 | 0.00 | - | 5 | 8 | 83.94% |
| KMB240510C00132000 | 2024-04-24 10:21AM EDT | 132.00 | 3.61 | 2.30 | 5.70 | 0.00 | - | 12 | 12 | 78.32% |
| KMB240510C00133000 | 2024-05-03 3:43PM EDT | 133.00 | 3.18 | 1.30 | 4.80 | 0.00 | - | 4 | 10 | 72.12% |
| KMB240510C00134000 | 2024-05-07 2:23PM EDT | 134.00 | 2.47 | 1.35 | 2.55 | 0.00 | - | 10 | 80 | 25.88% |
| KMB240510C00135000 | 2024-05-07 9:50AM EDT | 135.00 | 2.37 | 1.35 | 1.55 | 0.00 | - | 4 | 47 | 18.46% |
| KMB240510C00136000 | 2024-05-09 9:32AM EDT | 136.00 | 0.40 | 0.55 | 0.70 | -0.30 | -42.86% | 1 | 187 | 13.62% |
| KMB240510C00137000 | 2024-05-09 9:41AM EDT | 137.00 | 0.05 | 0.15 | 0.20 | -0.06 | -54.55% | 2 | 147 | 11.82% |
| KMB240510C00138000 | 2024-05-08 1:27PM EDT | 138.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 40 | 12.40% |
| KMB240510C00139000 | 2024-05-07 10:17AM EDT | 139.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 38 | 17.58% |
| KMB240510C00140000 | 2024-05-06 12:29PM EDT | 140.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 410 | 22.46% |
| KMB240510C00141000 | 2024-05-06 12:29PM EDT | 141.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 69 | 58.89% |
| KMB240510C00142000 | 2024-04-25 9:58AM EDT | 142.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 51.27% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240510P00116000 | 2024-04-22 2:25PM EDT | 116.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 2 | 153.32% |
| KMB240510P00118000 | 2024-04-22 1:25PM EDT | 118.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 131.25% |
| KMB240510P00119000 | 2024-04-05 3:53PM EDT | 119.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 166.50% |
| KMB240510P00120000 | 2024-04-23 10:52AM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 119.04% |
| KMB240510P00121000 | 2024-04-23 3:07PM EDT | 121.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 112.99% |
| KMB240510P00122000 | 2024-04-23 12:21PM EDT | 122.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 106.93% |
| KMB240510P00123000 | 2024-04-25 9:58AM EDT | 123.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 100.78% |
| KMB240510P00124000 | 2024-04-22 12:04PM EDT | 124.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | - | 5 | 94.73% |
| KMB240510P00125000 | 2024-04-29 10:26AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 88.57% |
| KMB240510P00126000 | 2024-04-24 10:21AM EDT | 126.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 82.42% |
| KMB240510P00127000 | 2024-04-23 9:42AM EDT | 127.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 76.17% |
| KMB240510P00128000 | 2024-04-24 2:27PM EDT | 128.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 69.92% |
| KMB240510P00129000 | 2024-04-30 1:55PM EDT | 129.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 69.53% |
| KMB240510P00131000 | 2024-05-06 3:12PM EDT | 131.00 | 0.03 | 0.00 | 1.25 | 0.00 | - | 15 | 25 | 60.64% |
| KMB240510P00132000 | 2024-05-06 10:03AM EDT | 132.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 45 | 89 | 25.78% |
| KMB240510P00133000 | 2024-05-07 2:13PM EDT | 133.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 38 | 20.70% |
| KMB240510P00134000 | 2024-05-09 9:56AM EDT | 134.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 30 | 15.63% |
| KMB240510P00135000 | 2024-05-08 1:04PM EDT | 135.00 | 0.19 | 0.05 | 0.10 | 0.00 | - | 1 | 49 | 12.50% |
| KMB240510P00136000 | 2024-05-08 3:00PM EDT | 136.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 23 | 231 | 10.60% |
| KMB240510P00137000 | 2024-05-09 9:36AM EDT | 137.00 | 1.95 | 0.70 | 0.95 | +1.10 | +129.41% | 1 | 121 | 12.70% |
| KMB240510P00138000 | 2024-04-24 11:52AM EDT | 138.00 | 1.55 | 1.25 | 2.80 | 0.00 | - | - | 6 | 44.73% |
| KMB240510P00140000 | 2024-04-24 11:34AM EDT | 140.00 | 3.20 | 1.60 | 5.60 | 0.00 | - | - | 1 | 83.94% |
© 2024 Yahoo. All rights reserved.