Kimberly-Clark Corporation (KMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 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 | 15.60 | 19.30 | 0.00 | - | - | 15 | 65.72% |
| KMB240510C00120000 | 2024-04-19 3:34PM EDT | 120.00 | 7.30 | 14.80 | 17.00 | 0.00 | - | 1 | 1 | 80.18% |
| KMB240510C00122000 | 2024-04-22 12:09PM EDT | 122.00 | 7.20 | 13.00 | 16.10 | 0.00 | - | - | 1 | 59.62% |
| KMB240510C00123000 | 2024-04-23 1:51PM EDT | 123.00 | 13.30 | 11.80 | 14.60 | 0.00 | - | 2 | 28 | 82.23% |
| KMB240510C00124000 | 2024-04-16 2:45PM EDT | 124.00 | 4.00 | 10.70 | 14.00 | 0.00 | - | - | 2 | 85.79% |
| KMB240510C00126000 | 2024-04-08 3:36PM EDT | 126.00 | 3.05 | 9.00 | 11.50 | 0.00 | - | 1 | 2 | 67.53% |
| KMB240510C00127000 | 2024-04-25 12:48PM EDT | 127.00 | 10.30 | 8.80 | 10.70 | 0.00 | - | 1 | 13 | 66.94% |
| KMB240510C00128000 | 2024-04-25 10:43AM EDT | 128.00 | 11.00 | 7.60 | 10.30 | 0.00 | - | 2 | 19 | 72.73% |
| KMB240510C00129000 | 2024-04-23 11:17AM EDT | 129.00 | 7.20 | 6.40 | 8.90 | 0.00 | - | 2 | 11 | 61.38% |
| KMB240510C00130000 | 2024-05-03 1:49PM EDT | 130.00 | 6.79 | 5.80 | 7.30 | +0.78 | +12.98% | 2 | 61 | 46.66% |
| KMB240510C00131000 | 2024-04-19 1:06PM EDT | 131.00 | 0.85 | 3.40 | 6.70 | 0.00 | - | 5 | 8 | 48.76% |
| KMB240510C00132000 | 2024-04-24 10:21AM EDT | 132.00 | 3.61 | 3.90 | 5.70 | 0.00 | - | 12 | 12 | 43.95% |
| KMB240510C00133000 | 2024-05-03 3:43PM EDT | 133.00 | 3.18 | 2.60 | 3.50 | -0.92 | -22.44% | 4 | 6 | 19.70% |
| KMB240510C00134000 | 2024-05-03 11:13AM EDT | 134.00 | 1.90 | 2.30 | 2.55 | -1.08 | -36.24% | 20 | 60 | 16.53% |
| KMB240510C00135000 | 2024-05-03 1:37PM EDT | 135.00 | 1.80 | 1.55 | 1.75 | -0.15 | -7.69% | 4 | 42 | 14.99% |
| KMB240510C00136000 | 2024-05-03 3:45PM EDT | 136.00 | 1.16 | 0.95 | 1.10 | +0.01 | +0.87% | 8 | 60 | 14.01% |
| KMB240510C00137000 | 2024-05-03 3:53PM EDT | 137.00 | 0.65 | 0.45 | 0.60 | -0.23 | -26.14% | 52 | 118 | 13.11% |
| KMB240510C00138000 | 2024-05-03 2:32PM EDT | 138.00 | 0.30 | 0.20 | 0.30 | -0.25 | -45.45% | 2 | 29 | 12.82% |
| KMB240510C00139000 | 2024-05-03 3:27PM EDT | 139.00 | 0.13 | 0.05 | 0.15 | -0.12 | -48.00% | 15 | 23 | 13.09% |
| KMB240510C00140000 | 2024-04-30 2:25PM EDT | 140.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 412 | 12.50% |
| KMB240510C00141000 | 2024-05-01 12:52PM EDT | 141.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 71 | 14.84% |
| KMB240510C00142000 | 2024-04-25 9:58AM EDT | 142.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 1 | 17.29% |
Putsfor10 May 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 | 2.15 | 0.00 | - | - | 2 | 100.10% |
| KMB240510P00118000 | 2024-04-22 1:25PM EDT | 118.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | 1 | 21 | 92.29% |
| KMB240510P00119000 | 2024-04-05 3:53PM EDT | 119.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 88.38% |
| KMB240510P00120000 | 2024-04-23 10:52AM EDT | 120.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 28 | 73.44% |
| KMB240510P00121000 | 2024-04-23 3:07PM EDT | 121.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 69.87% |
| KMB240510P00122000 | 2024-04-23 12:21PM EDT | 122.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 42.97% |
| KMB240510P00123000 | 2024-04-25 9:58AM EDT | 123.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 62.65% |
| KMB240510P00124000 | 2024-04-22 12:04PM EDT | 124.00 | 0.85 | 0.00 | 1.35 | 0.00 | - | - | 5 | 59.03% |
| KMB240510P00125000 | 2024-04-29 10:26AM EDT | 125.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 55.37% |
| KMB240510P00126000 | 2024-04-24 10:21AM EDT | 126.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 12 | 12 | 51.71% |
| KMB240510P00127000 | 2024-04-23 9:42AM EDT | 127.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 56.74% |
| KMB240510P00128000 | 2024-04-24 2:27PM EDT | 128.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 50.15% |
| KMB240510P00129000 | 2024-04-30 1:55PM EDT | 129.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 21.00% |
| KMB240510P00132000 | 2024-04-23 11:33AM EDT | 132.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | - | 44 | 15.48% |
| KMB240510P00133000 | 2024-05-03 3:59PM EDT | 133.00 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 9 | 7 | 13.97% |
| KMB240510P00134000 | 2024-04-24 11:05AM EDT | 134.00 | 0.30 | 0.15 | 0.30 | -0.35 | -53.85% | 10 | 13 | 13.72% |
| KMB240510P00135000 | 2024-05-03 9:32AM EDT | 135.00 | 0.50 | 0.35 | 0.50 | +0.08 | +19.05% | 14 | 34 | 12.65% |
| KMB240510P00136000 | 2024-05-03 3:26PM EDT | 136.00 | 0.60 | 0.70 | 0.85 | 0.00 | - | 143 | 135 | 11.89% |
| KMB240510P00137000 | 2024-05-03 3:27PM EDT | 137.00 | 1.05 | 1.20 | 1.40 | 0.00 | - | 42 | 97 | 11.55% |
| KMB240510P00138000 | 2024-04-24 11:52AM EDT | 138.00 | 1.55 | 1.90 | 2.65 | 0.00 | - | - | 9 | 19.90% |
| KMB240510P00140000 | 2024-04-24 11:34AM EDT | 140.00 | 3.20 | 2.35 | 5.70 | 0.00 | - | - | 1 | 44.48% |
© 2024 Yahoo. All rights reserved.