Kimberly-Clark Corporation (KMB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240920C00105000 | 2024-09-05 10:13AM EDT | 105.00 | 43.71 | 34.70 | 37.80 | 0.00 | - | 1 | 0 | 246.88% |
| KMB240920C00110000 | 2024-04-23 9:31AM EDT | 110.00 | 29.30 | 21.30 | 25.30 | 0.00 | - | 1 | 2 | 0.00% |
| KMB240920C00115000 | 2024-06-06 2:03PM EDT | 115.00 | 22.14 | 22.80 | 26.70 | 0.00 | - | 2 | 1 | 99.22% |
| KMB240920C00120000 | 2024-09-05 2:11PM EDT | 120.00 | 28.90 | 19.90 | 23.70 | 0.00 | - | 40 | 0 | 98.05% |
| KMB240920C00125000 | 2024-09-17 3:19PM EDT | 125.00 | 17.20 | 14.90 | 18.70 | -5.89 | -25.51% | 1 | 1 | 77.54% |
| KMB240920C00130000 | 2024-09-05 3:05PM EDT | 130.00 | 18.05 | 10.50 | 13.90 | 0.00 | - | 1,844 | 0 | 78.71% |
| KMB240920C00135000 | 2024-09-05 3:19PM EDT | 135.00 | 13.20 | 4.80 | 8.80 | 0.00 | - | 1,228 | 0 | 94.87% |
| KMB240920C00137000 | 2024-09-16 2:35PM EDT | 137.00 | 7.30 | 2.80 | 7.00 | 0.00 | - | 1 | 4 | 84.81% |
| KMB240920C00139000 | 2024-09-17 3:19PM EDT | 139.00 | 3.40 | 2.70 | 3.40 | -2.00 | -37.04% | 1 | 7 | 34.67% |
| KMB240920C00140000 | 2024-09-16 10:41AM EDT | 140.00 | 4.30 | 1.50 | 2.50 | 0.00 | - | 2 | 9 | 30.03% |
| KMB240920C00141000 | 2024-09-13 10:14AM EDT | 141.00 | 2.56 | 1.25 | 2.15 | 0.00 | - | 5 | 4 | 35.23% |
| KMB240920C00142000 | 2024-09-13 10:09AM EDT | 142.00 | 1.50 | 0.75 | 1.00 | 0.00 | - | 2 | 1 | 22.66% |
| KMB240920C00143000 | 2024-09-13 3:49PM EDT | 143.00 | 1.43 | 0.35 | 1.40 | 0.00 | - | 14 | 18 | 38.82% |
| KMB240920C00144000 | 2024-09-17 3:45PM EDT | 144.00 | 0.25 | 0.20 | 0.45 | -0.95 | -79.17% | 3 | 16 | 25.15% |
| KMB240920C00145000 | 2024-09-17 3:52PM EDT | 145.00 | 0.10 | 0.05 | 0.20 | -0.57 | -85.07% | 15 | 1,404 | 23.05% |
| KMB240920C00146000 | 2024-09-16 1:05PM EDT | 146.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 3 | 38 | 52.10% |
| KMB240920C00147000 | 2024-09-17 2:48PM EDT | 147.00 | 0.07 | 0.00 | 2.15 | -0.13 | -65.00% | 1 | 49 | 57.96% |
| KMB240920C00148000 | 2024-09-17 2:30PM EDT | 148.00 | 0.04 | 0.00 | 0.30 | -0.03 | -42.86% | 4 | 41 | 40.38% |
| KMB240920C00149000 | 2024-09-11 10:16AM EDT | 149.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 105 | 59.91% |
| KMB240920C00150000 | 2024-09-17 11:31AM EDT | 150.00 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 13 | 699 | 33.40% |
| KMB240920C00152500 | 2024-09-17 11:31AM EDT | 152.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 4 | 241 | 41.21% |
| KMB240920C00155000 | 2024-09-09 2:13PM EDT | 155.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 4 | 171 | 51.95% |
| KMB240920C00160000 | 2024-07-25 10:27AM EDT | 160.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 3 | 5 | 102.59% |
| KMB240920C00170000 | 2024-09-17 9:31AM EDT | 170.00 | 0.05 | 0.00 | 0.30 | -0.15 | -75.00% | 3 | 3 | 104.30% |
| KMB240920C00175000 | 2024-04-23 9:45AM EDT | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240920P00100000 | 2024-07-11 3:45PM EDT | 100.00 | 0.17 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 228.91% |
| KMB240920P00105000 | 2024-06-05 10:35AM EDT | 105.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 5 | 13 | 244.53% |
| KMB240920P00110000 | 2024-06-25 1:23PM EDT | 110.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 34 | 213.18% |
| KMB240920P00115000 | 2024-08-19 3:29PM EDT | 115.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 6 | 211 | 108.20% |
| KMB240920P00120000 | 2024-09-12 2:08PM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 298 | 155.37% |
| KMB240920P00125000 | 2024-09-16 12:09PM EDT | 125.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 698 | 95.12% |
| KMB240920P00130000 | 2024-09-17 1:30PM EDT | 130.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 355 | 57.81% |
| KMB240920P00132000 | 2024-09-12 2:40PM EDT | 132.00 | 0.65 | 0.00 | 2.20 | 0.00 | - | - | 2 | 87.26% |
| KMB240920P00133000 | 2024-09-12 2:41PM EDT | 133.00 | 0.11 | 0.00 | 2.20 | 0.00 | - | 2 | 100 | 81.30% |
| KMB240920P00134000 | 2024-09-13 11:05AM EDT | 134.00 | 0.68 | 0.00 | 2.20 | 0.00 | - | - | 3 | 75.24% |
| KMB240920P00135000 | 2024-09-11 10:19AM EDT | 135.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 20 | 667 | 39.26% |
| KMB240920P00137000 | 2024-09-13 1:43PM EDT | 137.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 11 | 22 | 29.98% |
| KMB240920P00138000 | 2024-09-17 1:31PM EDT | 138.00 | 0.20 | 0.10 | 0.25 | -0.11 | -35.48% | 4 | 30 | 27.05% |
| KMB240920P00139000 | 2024-09-17 2:49PM EDT | 139.00 | 0.20 | 0.20 | 0.40 | -0.10 | -33.33% | 12 | 62 | 26.17% |
| KMB240920P00140000 | 2024-09-16 3:01PM EDT | 140.00 | 0.45 | 0.40 | 0.55 | +0.30 | +200.00% | 2 | 493 | 23.58% |
| KMB240920P00141000 | 2024-09-16 11:16AM EDT | 141.00 | 0.30 | 0.65 | 0.95 | +0.05 | +20.00% | 1 | 19 | 24.51% |
| KMB240920P00142000 | 2024-09-17 11:53AM EDT | 142.00 | 0.50 | 0.65 | 1.40 | +0.05 | +11.11% | 2 | 32 | 23.83% |
| KMB240920P00143000 | 2024-09-17 1:59PM EDT | 143.00 | 1.05 | 0.70 | 2.70 | +0.30 | +40.00% | 3 | 22 | 38.04% |
| KMB240920P00144000 | 2024-09-17 10:00AM EDT | 144.00 | 1.63 | 1.50 | 3.50 | +0.63 | +63.00% | 1 | 44 | 41.21% |
| KMB240920P00145000 | 2024-09-17 3:19PM EDT | 145.00 | 3.00 | 1.40 | 5.20 | +1.70 | +130.77% | 2 | 34 | 62.94% |
| KMB240920P00146000 | 2024-09-12 11:31AM EDT | 146.00 | 4.23 | 2.30 | 5.60 | 0.00 | - | 1 | 40 | 56.40% |
| KMB240920P00147000 | 2024-09-13 11:49AM EDT | 147.00 | 3.90 | 3.50 | 7.20 | 0.00 | - | 2 | 26 | 76.12% |
| KMB240920P00148000 | 2024-09-12 3:06PM EDT | 148.00 | 5.94 | 4.30 | 8.20 | 0.00 | - | 1 | 6 | 82.28% |
| KMB240920P00149000 | 2024-09-04 3:58PM EDT | 149.00 | 2.60 | 5.20 | 9.20 | 0.00 | - | - | 1 | 88.23% |
| KMB240920P00150000 | 2024-09-09 11:01AM EDT | 150.00 | 3.10 | 6.30 | 10.20 | 0.00 | - | 1 | 0 | 93.95% |
© 2024 Yahoo. All rights reserved.