Kimberly-Clark Corporation (KMB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240503C00121000 | 2024-04-29 10:17AM EDT | 121.00 | 13.76 | 13.60 | 16.90 | 0.00 | - | 1 | 2 | 163.87% |
| KMB240503C00122000 | 2024-04-15 10:15AM EDT | 122.00 | 4.73 | 12.30 | 16.50 | 0.00 | - | - | 1 | 180.18% |
| KMB240503C00123000 | 2024-04-16 10:47AM EDT | 123.00 | 4.00 | 11.50 | 15.60 | 0.00 | - | 1 | 2 | 175.59% |
| KMB240503C00124000 | 2024-04-23 10:56AM EDT | 124.00 | 12.60 | 10.60 | 14.20 | 0.00 | - | 1 | 2 | 152.73% |
| KMB240503C00125000 | 2024-04-19 2:35PM EDT | 125.00 | 3.50 | 9.60 | 13.60 | 0.00 | - | 10 | 21 | 158.94% |
| KMB240503C00126000 | 2024-05-02 9:33AM EDT | 126.00 | 10.29 | 8.60 | 12.40 | +1.69 | +19.65% | 1 | 39 | 143.65% |
| KMB240503C00127000 | 2024-04-30 3:06PM EDT | 127.00 | 10.20 | 8.50 | 11.40 | 0.00 | - | 3 | 108 | 76.47% |
| KMB240503C00128000 | 2024-05-01 11:12AM EDT | 128.00 | 9.55 | 6.60 | 10.30 | 0.00 | - | 5 | 24 | 123.68% |
| KMB240503C00129000 | 2024-04-24 3:25PM EDT | 129.00 | 9.10 | 5.60 | 9.30 | 0.00 | - | 5 | 22 | 115.28% |
| KMB240503C00130000 | 2024-05-01 3:13PM EDT | 130.00 | 7.40 | 4.50 | 8.30 | 0.00 | - | 4 | 59 | 106.74% |
| KMB240503C00131000 | 2024-04-26 11:58AM EDT | 131.00 | 4.65 | 4.20 | 5.90 | 0.00 | - | 1 | 28 | 49.02% |
| KMB240503C00132000 | 2024-05-01 9:45AM EDT | 132.00 | 4.03 | 3.50 | 6.30 | 0.00 | - | 3 | 27 | 89.11% |
| KMB240503C00133000 | 2024-05-02 11:39AM EDT | 133.00 | 3.62 | 3.40 | 3.70 | -0.33 | -8.35% | 1 | 15 | 26.07% |
| KMB240503C00134000 | 2024-04-29 11:30AM EDT | 134.00 | 1.30 | 2.15 | 2.75 | 0.00 | - | 9 | 36 | 22.95% |
| KMB240503C00135000 | 2024-05-02 9:53AM EDT | 135.00 | 1.45 | 1.60 | 1.85 | -1.09 | -42.91% | 4 | 29 | 20.22% |
| KMB240503C00136000 | 2024-05-01 3:49PM EDT | 136.00 | 0.90 | 0.80 | 0.95 | -0.40 | -30.77% | 3 | 48 | 14.94% |
| KMB240503C00137000 | 2024-05-02 11:27AM EDT | 137.00 | 0.30 | 0.30 | 0.40 | -0.59 | -66.29% | 3 | 110 | 14.31% |
| KMB240503C00138000 | 2024-05-01 3:55PM EDT | 138.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 75 | 13.09% |
| KMB240503C00139000 | 2024-04-30 1:46PM EDT | 139.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 22 | 15.92% |
| KMB240503C00140000 | 2024-04-30 1:58PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 20.80% |
| KMB240503C00141000 | 2024-05-01 10:34AM EDT | 141.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 25.39% |
| KMB240503C00143000 | 2024-04-23 9:35AM EDT | 143.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 15 | 34.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240503P00111000 | 2024-04-17 10:55AM EDT | 111.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 200.78% |
| KMB240503P00112000 | 2024-04-17 3:43PM EDT | 112.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 193.95% |
| KMB240503P00113000 | 2024-04-22 9:42AM EDT | 113.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | - | 1 | 212.11% |
| KMB240503P00117000 | 2024-04-12 1:01PM EDT | 117.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| KMB240503P00118000 | 2024-04-17 3:43PM EDT | 118.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 175.68% |
| KMB240503P00119000 | 2024-04-22 9:40AM EDT | 119.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 146.97% |
| KMB240503P00120000 | 2024-04-23 12:23PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 75.78% |
| KMB240503P00121000 | 2024-04-22 10:14AM EDT | 121.00 | 0.37 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 153.81% |
| KMB240503P00122000 | 2024-04-19 2:01PM EDT | 122.00 | 0.85 | 0.00 | 1.35 | 0.00 | - | 73 | 75 | 126.86% |
| KMB240503P00123000 | 2024-04-22 10:14AM EDT | 123.00 | 0.63 | 0.00 | 1.35 | 0.00 | - | 1 | 34 | 120.22% |
| KMB240503P00124000 | 2024-04-24 10:59AM EDT | 124.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 18 | 81.05% |
| KMB240503P00125000 | 2024-04-23 11:08AM EDT | 125.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 151 | 54.30% |
| KMB240503P00126000 | 2024-04-24 10:21AM EDT | 126.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 16 | 50.00% |
| KMB240503P00127000 | 2024-04-24 9:32AM EDT | 127.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 82 | 93.02% |
| KMB240503P00128000 | 2024-04-24 10:15AM EDT | 128.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 2 | 86.13% |
| KMB240503P00129000 | 2024-04-25 1:14PM EDT | 129.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | - | 8 | 79.10% |
| KMB240503P00130000 | 2024-04-23 12:34PM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 36.91% |
| KMB240503P00132000 | 2024-04-29 3:30PM EDT | 132.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 27.34% |
| KMB240503P00133000 | 2024-04-30 3:44PM EDT | 133.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 40 | 22.27% |
| KMB240503P00134000 | 2024-05-01 11:13AM EDT | 134.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 74 | 17.19% |
| KMB240503P00135000 | 2024-05-02 10:42AM EDT | 135.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 12 | 29 | 16.60% |
| KMB240503P00136000 | 2024-05-01 11:20AM EDT | 136.00 | 0.47 | 0.25 | 0.30 | 0.00 | - | 7 | 17 | 13.62% |
| KMB240503P00137000 | 2024-05-01 3:14PM EDT | 137.00 | 0.50 | 0.65 | 0.80 | 0.00 | - | 10 | 46 | 14.31% |
| KMB240503P00138000 | 2024-04-25 2:08PM EDT | 138.00 | 1.70 | 1.10 | 1.60 | 0.00 | - | - | 28 | 16.90% |
| KMB240503P00139000 | 2024-04-23 9:31AM EDT | 139.00 | 2.25 | 1.80 | 3.00 | 0.00 | - | - | 0 | 37.01% |
© 2024 Yahoo. All rights reserved.