Kimberly-Clark Corporation (KMB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
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 | 17.50 | 19.20 | 0.00 | - | - | 15 | 72.85% |
| KMB240510C00120000 | 2024-04-19 3:34PM EDT | 120.00 | 7.30 | 14.90 | 18.30 | 0.00 | - | 1 | 1 | 89.89% |
| KMB240510C00122000 | 2024-04-22 12:09PM EDT | 122.00 | 7.20 | 12.70 | 15.70 | 0.00 | - | - | 1 | 70.75% |
| KMB240510C00123000 | 2024-04-23 1:51PM EDT | 123.00 | 13.30 | 12.80 | 15.40 | 0.00 | - | 2 | 28 | 53.66% |
| KMB240510C00124000 | 2024-04-16 2:45PM EDT | 124.00 | 4.00 | 10.80 | 13.90 | 0.00 | - | - | 2 | 67.53% |
| KMB240510C00126000 | 2024-04-08 3:36PM EDT | 126.00 | 3.05 | 8.90 | 11.80 | 0.00 | - | 1 | 2 | 58.45% |
| KMB240510C00127000 | 2024-04-25 12:48PM EDT | 127.00 | 10.30 | 8.80 | 10.50 | 0.00 | - | 1 | 13 | 49.41% |
| KMB240510C00128000 | 2024-04-25 10:43AM EDT | 128.00 | 11.00 | 8.10 | 9.70 | 0.00 | - | 2 | 19 | 49.41% |
| KMB240510C00129000 | 2024-04-23 11:17AM EDT | 129.00 | 7.20 | 6.60 | 9.50 | 0.00 | - | 2 | 11 | 58.06% |
| KMB240510C00130000 | 2024-04-29 3:54PM EDT | 130.00 | 6.01 | 6.50 | 7.10 | 0.00 | - | 3 | 61 | 31.64% |
| KMB240510C00131000 | 2024-04-19 1:06PM EDT | 131.00 | 0.85 | 5.00 | 6.80 | 0.00 | - | 5 | 8 | 39.70% |
| KMB240510C00132000 | 2024-04-24 10:21AM EDT | 132.00 | 3.61 | 4.60 | 5.00 | 0.00 | - | 12 | 12 | 23.15% |
| KMB240510C00133000 | 2024-05-01 12:09PM EDT | 133.00 | 4.10 | 3.80 | 4.10 | 0.00 | - | 1 | 6 | 21.44% |
| KMB240510C00134000 | 2024-04-23 3:40PM EDT | 134.00 | 3.30 | 2.95 | 4.50 | 0.00 | - | - | 60 | 36.21% |
| KMB240510C00135000 | 2024-05-02 9:53AM EDT | 135.00 | 1.95 | 2.20 | 2.55 | -0.40 | -17.02% | 4 | 38 | 19.65% |
| KMB240510C00136000 | 2024-04-29 2:19PM EDT | 136.00 | 1.15 | 1.40 | 1.55 | 0.00 | - | 23 | 60 | 14.82% |
| KMB240510C00137000 | 2024-05-01 2:52PM EDT | 137.00 | 1.55 | 0.90 | 1.00 | 0.00 | - | 12 | 108 | 14.21% |
| KMB240510C00138000 | 2024-04-30 1:25PM EDT | 138.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 24 | 29 | 13.87% |
| KMB240510C00139000 | 2024-05-02 10:55AM EDT | 139.00 | 0.30 | 0.20 | 0.30 | -0.15 | -33.33% | 15 | 18 | 13.09% |
| KMB240510C00140000 | 2024-04-30 2:25PM EDT | 140.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 4 | 412 | 12.99% |
| KMB240510C00141000 | 2024-05-01 12:52PM EDT | 141.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 71 | 14.11% |
| KMB240510C00142000 | 2024-04-25 9:58AM EDT | 142.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 1 | 14.26% |
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 | 1.35 | 0.00 | - | - | 2 | 78.56% |
| KMB240510P00118000 | 2024-04-22 1:25PM EDT | 118.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 1 | 21 | 72.27% |
| KMB240510P00119000 | 2024-04-05 3:53PM EDT | 119.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 69.09% |
| KMB240510P00120000 | 2024-04-23 10:52AM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 56.74% |
| KMB240510P00121000 | 2024-04-23 3:07PM EDT | 121.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 62.79% |
| KMB240510P00122000 | 2024-04-23 12:21PM EDT | 122.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 59.62% |
| KMB240510P00123000 | 2024-04-25 9:58AM EDT | 123.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 56.49% |
| KMB240510P00124000 | 2024-04-22 12:04PM EDT | 124.00 | 0.85 | 0.00 | 1.35 | 0.00 | - | - | 5 | 53.32% |
| KMB240510P00125000 | 2024-04-29 10:26AM EDT | 125.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 50.10% |
| KMB240510P00126000 | 2024-04-24 10:21AM EDT | 126.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 12 | 12 | 59.96% |
| KMB240510P00127000 | 2024-04-23 9:42AM EDT | 127.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 23.83% |
| KMB240510P00128000 | 2024-04-24 2:27PM EDT | 128.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 21.68% |
| KMB240510P00129000 | 2024-04-30 1:55PM EDT | 129.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 19.43% |
| KMB240510P00132000 | 2024-04-23 11:33AM EDT | 132.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | - | 44 | 16.31% |
| KMB240510P00133000 | 2024-04-29 11:38AM EDT | 133.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 1 | 7 | 14.75% |
| KMB240510P00134000 | 2024-04-24 11:05AM EDT | 134.00 | 0.65 | 0.20 | 0.30 | 0.00 | - | - | 13 | 13.58% |
| KMB240510P00135000 | 2024-04-29 2:36PM EDT | 135.00 | 0.80 | 0.40 | 0.50 | 0.00 | - | 24 | 32 | 12.94% |
| KMB240510P00136000 | 2024-05-02 10:42AM EDT | 136.00 | 0.85 | 0.70 | 0.75 | +0.30 | +54.55% | 6 | 131 | 11.65% |
| KMB240510P00137000 | 2024-05-01 3:58PM EDT | 137.00 | 1.25 | 1.10 | 1.20 | 0.00 | - | 28 | 96 | 11.08% |
| KMB240510P00138000 | 2024-04-24 11:52AM EDT | 138.00 | 1.55 | 1.65 | 1.85 | 0.00 | - | - | 9 | 10.96% |
| KMB240510P00140000 | 2024-04-24 11:34AM EDT | 140.00 | 3.20 | 2.65 | 3.60 | 0.00 | - | - | 1 | 12.65% |
© 2024 Yahoo. All rights reserved.