UK markets open in 7 hours 15 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.91 +0.43 (+0.55%) GOLD FUTURES
2,333.80 +2.60 (+0.11%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,294.65 -709.14 (-1.39%)
Kimberly-Clark Corporation (KMB)
NYSE - Nasdaq Real-time 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 | 14.60 | 19.20 | 0.00 | - | - | 15 | 134.96% |
| KMB240510C00120000 | 2024-04-19 3:34PM EDT | 120.00 | 7.30 | 13.60 | 18.00 | 0.00 | - | 1 | 1 | 124.81% |
| KMB240510C00122000 | 2024-04-22 12:09PM EDT | 122.00 | 7.20 | 11.60 | 16.20 | 0.00 | - | - | 1 | 118.85% |
| KMB240510C00123000 | 2024-04-23 1:51PM EDT | 123.00 | 13.30 | 10.50 | 15.00 | 0.00 | - | 2 | 28 | 108.98% |
| KMB240510C00124000 | 2024-04-16 2:45PM EDT | 124.00 | 4.00 | 9.50 | 14.00 | 0.00 | - | - | 2 | 103.66% |
| KMB240510C00126000 | 2024-04-08 3:36PM EDT | 126.00 | 3.05 | 8.50 | 12.00 | 0.00 | - | 1 | 2 | 92.87% |
| KMB240510C00127000 | 2024-04-25 12:48PM EDT | 127.00 | 10.30 | 6.90 | 11.00 | 0.00 | - | 1 | 13 | 87.45% |
| KMB240510C00128000 | 2024-04-25 10:43AM EDT | 128.00 | 11.00 | 6.00 | 9.80 | 0.00 | - | 2 | 19 | 77.93% |
| KMB240510C00129000 | 2024-04-23 11:17AM EDT | 129.00 | 7.20 | 4.80 | 9.00 | 0.00 | - | 2 | 11 | 76.32% |
| KMB240510C00130000 | 2024-05-03 1:49PM EDT | 130.00 | 6.79 | 4.00 | 8.00 | 0.00 | - | 2 | 63 | 70.61% |
| KMB240510C00131000 | 2024-04-19 1:06PM EDT | 131.00 | 0.85 | 2.85 | 7.00 | 0.00 | - | 5 | 8 | 64.80% |
| KMB240510C00132000 | 2024-04-24 10:21AM EDT | 132.00 | 3.61 | 1.80 | 6.00 | 0.00 | - | 12 | 12 | 58.84% |
| KMB240510C00133000 | 2024-05-03 3:43PM EDT | 133.00 | 3.18 | 1.45 | 5.00 | 0.00 | - | 4 | 10 | 52.64% |
| KMB240510C00134000 | 2024-05-03 11:13AM EDT | 134.00 | 1.90 | 2.10 | 3.50 | 0.00 | - | 20 | 80 | 37.87% |
| KMB240510C00135000 | 2024-05-06 1:15PM EDT | 135.00 | 0.86 | 1.30 | 1.50 | -0.94 | -52.22% | 3 | 45 | 14.80% |
| KMB240510C00136000 | 2024-05-06 3:56PM EDT | 136.00 | 0.68 | 0.70 | 0.80 | -0.48 | -41.38% | 25 | 68 | 12.84% |
| KMB240510C00137000 | 2024-05-06 1:16PM EDT | 137.00 | 0.17 | 0.25 | 0.35 | -0.48 | -73.85% | 11 | 155 | 11.87% |
| KMB240510C00138000 | 2024-05-06 1:59PM EDT | 138.00 | 0.10 | 0.05 | 0.85 | -0.20 | -66.67% | 4 | 31 | 26.15% |
| KMB240510C00139000 | 2024-05-03 3:27PM EDT | 139.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 15 | 37 | 12.11% |
| KMB240510C00140000 | 2024-05-06 12:29PM EDT | 140.00 | 0.04 | 0.00 | 0.05 | -0.16 | -80.00% | 2 | 412 | 15.04% |
| KMB240510C00141000 | 2024-05-06 12:29PM EDT | 141.00 | 0.03 | 0.00 | 1.35 | -0.12 | -80.00% | 2 | 71 | 50.54% |
| KMB240510C00142000 | 2024-04-25 9:58AM EDT | 142.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 1 | 55.30% |
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 | 103.52% |
| KMB240510P00118000 | 2024-04-22 1:25PM EDT | 118.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 1 | 21 | 94.97% |
| KMB240510P00119000 | 2024-04-05 3:53PM EDT | 119.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 104.10% |
| KMB240510P00120000 | 2024-04-23 10:52AM EDT | 120.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 59.18% |
| KMB240510P00121000 | 2024-04-23 3:07PM EDT | 121.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 82.23% |
| KMB240510P00122000 | 2024-04-23 12:21PM EDT | 122.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 77.93% |
| KMB240510P00123000 | 2024-04-25 9:58AM EDT | 123.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 73.68% |
| KMB240510P00124000 | 2024-04-22 12:04PM EDT | 124.00 | 0.85 | 0.00 | 1.35 | 0.00 | - | - | 5 | 69.39% |
| KMB240510P00125000 | 2024-04-29 10:26AM EDT | 125.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 65.09% |
| KMB240510P00126000 | 2024-04-24 10:21AM EDT | 126.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 12 | 12 | 60.74% |
| KMB240510P00127000 | 2024-04-23 9:42AM EDT | 127.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 56.35% |
| KMB240510P00128000 | 2024-04-24 2:27PM EDT | 128.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 27.54% |
| KMB240510P00129000 | 2024-04-30 1:55PM EDT | 129.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 24.61% |
| KMB240510P00131000 | 2024-05-06 3:12PM EDT | 131.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 15 | 10 | 18.46% |
| KMB240510P00132000 | 2024-05-06 10:03AM EDT | 132.00 | 0.10 | 0.00 | 0.10 | -0.45 | -81.82% | 45 | 44 | 17.87% |
| KMB240510P00133000 | 2024-05-06 2:14PM EDT | 133.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 16 | 14.36% |
| KMB240510P00134000 | 2024-05-06 3:59PM EDT | 134.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 23 | 23 | 13.38% |
| KMB240510P00135000 | 2024-05-06 2:07PM EDT | 135.00 | 0.55 | 0.25 | 0.40 | +0.05 | +10.00% | 16 | 48 | 12.53% |
| KMB240510P00136000 | 2024-05-03 3:26PM EDT | 136.00 | 0.60 | 0.60 | 0.75 | 0.00 | - | 143 | 221 | 11.57% |
| KMB240510P00137000 | 2024-05-03 3:27PM EDT | 137.00 | 1.05 | 1.15 | 2.35 | 0.00 | - | 42 | 120 | 28.05% |
| KMB240510P00138000 | 2024-04-24 11:52AM EDT | 138.00 | 1.55 | 1.75 | 2.35 | 0.00 | - | - | 9 | 16.16% |
| KMB240510P00140000 | 2024-04-24 11:34AM EDT | 140.00 | 3.20 | 2.20 | 6.30 | 0.00 | - | - | 1 | 61.52% |
© 2024 Yahoo. All rights reserved.