Kimberly-Clark Corporation (KMB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240628C00125000 | 2024-05-24 9:48AM EDT | 125.00 | 7.38 | 12.70 | 16.60 | 0.00 | - | 2 | 0 | 140.63% |
| KMB240628C00130000 | 2024-06-03 10:04AM EDT | 130.00 | 4.68 | 7.30 | 11.50 | 0.00 | - | 12 | 0 | 68.75% |
| KMB240628C00132000 | 2024-05-31 2:49PM EDT | 132.00 | 1.32 | 5.30 | 9.60 | 0.00 | - | 2 | 0 | 63.87% |
| KMB240628C00133000 | 2024-06-25 1:01PM EDT | 133.00 | 5.90 | 4.50 | 8.50 | 0.00 | - | 1 | 1 | 62.11% |
| KMB240628C00134000 | 2024-06-03 11:32AM EDT | 134.00 | 2.00 | 3.20 | 7.50 | 0.00 | - | 5 | 6 | 150.98% |
| KMB240628C00135000 | 2024-06-24 10:21AM EDT | 135.00 | 5.48 | 2.25 | 6.50 | 0.00 | - | 1 | 20 | 137.94% |
| KMB240628C00136000 | 2024-06-24 11:30AM EDT | 136.00 | 4.40 | 1.50 | 5.50 | 0.00 | - | 4 | 28 | 124.51% |
| KMB240628C00137000 | 2024-06-27 3:39PM EDT | 137.00 | 2.18 | 0.40 | 4.50 | -2.67 | -55.05% | 3 | 9 | 110.55% |
| KMB240628C00138000 | 2024-06-27 10:47AM EDT | 138.00 | 1.80 | 0.95 | 2.20 | +0.70 | +63.64% | 5 | 45 | 49.22% |
| KMB240628C00139000 | 2024-06-27 1:05PM EDT | 139.00 | 0.30 | 0.55 | 0.80 | -0.48 | -61.54% | 11 | 74 | 20.95% |
| KMB240628C00140000 | 2024-06-27 1:22PM EDT | 140.00 | 0.15 | 0.10 | 0.55 | -0.20 | -57.14% | 2 | 89 | 28.61% |
| KMB240628C00141000 | 2024-06-26 1:09PM EDT | 141.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 261 | 20.31% |
| KMB240628C00142000 | 2024-06-27 1:22PM EDT | 142.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 105 | 50.68% |
| KMB240628C00143000 | 2024-06-25 10:41AM EDT | 143.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 53.22% |
| KMB240628C00144000 | 2024-06-24 1:17PM EDT | 144.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 22 | 62.01% |
| KMB240628C00145000 | 2024-06-21 1:26PM EDT | 145.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 70.41% |
| KMB240628C00146000 | 2024-06-18 2:47PM EDT | 146.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 15 | 78.52% |
| KMB240628C00147000 | 2024-06-18 2:47PM EDT | 147.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 86.33% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240628P00125000 | 2024-05-24 10:16AM EDT | 125.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 200.39% |
| KMB240628P00126000 | 2024-06-03 10:39AM EDT | 126.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 20 | 21 | 190.23% |
| KMB240628P00127000 | 2024-05-31 3:56PM EDT | 127.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 79.69% |
| KMB240628P00128000 | 2024-06-20 3:44PM EDT | 128.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 123.05% |
| KMB240628P00129000 | 2024-06-03 11:35AM EDT | 129.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 44 | 44 | 114.45% |
| KMB240628P00130000 | 2024-06-07 12:20PM EDT | 130.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 105.86% |
| KMB240628P00132000 | 2024-06-14 12:44PM EDT | 132.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 88.48% |
| KMB240628P00133000 | 2024-06-10 11:03AM EDT | 133.00 | 1.31 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 79.69% |
| KMB240628P00134000 | 2024-06-24 12:27PM EDT | 134.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 70.61% |
| KMB240628P00135000 | 2024-06-13 12:38PM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| KMB240628P00136000 | 2024-06-25 1:01PM EDT | 136.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 267 | 277 | 51.76% |
| KMB240628P00137000 | 2024-06-26 11:45AM EDT | 137.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 35 | 52.64% |
| KMB240628P00138000 | 2024-06-26 2:13PM EDT | 138.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 8 | 12 | 20.61% |
| KMB240628P00139000 | 2024-06-27 1:00PM EDT | 139.00 | 0.59 | 0.05 | 0.35 | +0.14 | +31.11% | 6 | 21 | 17.38% |
| KMB240628P00140000 | 2024-06-24 10:19AM EDT | 140.00 | 0.63 | 0.50 | 1.85 | 0.00 | - | 12 | 19 | 51.51% |
| KMB240628P00141000 | 2024-06-21 3:58PM EDT | 141.00 | 2.00 | 0.60 | 2.35 | 0.00 | - | 4 | 6 | 46.78% |
| KMB240628P00142000 | 2024-06-21 10:47AM EDT | 142.00 | 2.15 | 0.55 | 4.80 | 0.00 | - | 1 | 3 | 112.60% |
© 2024 Yahoo. All rights reserved.