Kimberly-Clark Corporation (KMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240517C00105000 | 2024-03-04 2:05PM EDT | 105.00 | 19.36 | 20.60 | 23.30 | 0.00 | - | 1 | 1 | 0.00% |
| KMB240517C00110000 | 2024-04-10 3:24PM EDT | 110.00 | 18.30 | 24.50 | 29.00 | 0.00 | - | - | 5 | 61.13% |
| KMB240517C00115000 | 2024-04-18 2:13PM EDT | 115.00 | 11.00 | 20.10 | 23.10 | 0.00 | - | 6 | 14 | 81.45% |
| KMB240517C00120000 | 2024-04-26 11:15AM EDT | 120.00 | 16.00 | 16.20 | 18.30 | 0.00 | - | 1 | 136 | 52.54% |
| KMB240517C00125000 | 2024-05-02 12:39PM EDT | 125.00 | 12.30 | 11.10 | 12.70 | +0.89 | +7.80% | 4 | 1,139 | 47.07% |
| KMB240517C00126000 | 2024-04-29 10:12AM EDT | 126.00 | 9.45 | 9.10 | 12.30 | 0.00 | - | 1 | 2 | 52.20% |
| KMB240517C00128000 | 2024-04-23 1:56PM EDT | 128.00 | 8.55 | 7.10 | 10.30 | 0.00 | - | - | 6 | 46.09% |
| KMB240517C00129000 | 2024-04-23 11:11AM EDT | 129.00 | 7.20 | 6.20 | 9.20 | 0.00 | - | - | 20 | 41.82% |
| KMB240517C00130000 | 2024-05-02 1:48PM EDT | 130.00 | 7.29 | 6.60 | 7.40 | -0.33 | -4.33% | 8 | 569 | 29.10% |
| KMB240517C00131000 | 2024-04-22 2:33PM EDT | 131.00 | 1.72 | 5.70 | 6.10 | 0.00 | - | - | 18 | 22.34% |
| KMB240517C00132000 | 2024-04-23 9:46AM EDT | 132.00 | 4.57 | 4.00 | 5.40 | 0.00 | - | - | 74 | 23.41% |
| KMB240517C00133000 | 2024-04-30 10:52AM EDT | 133.00 | 3.80 | 3.50 | 4.30 | 0.00 | - | 1 | 20 | 19.29% |
| KMB240517C00134000 | 2024-04-29 10:44AM EDT | 134.00 | 2.98 | 3.20 | 3.70 | +0.88 | +41.90% | 1 | 49 | 20.39% |
| KMB240517C00135000 | 2024-05-02 10:29AM EDT | 135.00 | 2.60 | 2.50 | 2.65 | -0.40 | -13.33% | 1 | 958 | 16.41% |
| KMB240517C00136000 | 2024-05-02 11:30AM EDT | 136.00 | 1.94 | 1.80 | 1.95 | -0.31 | -13.78% | 20 | 686 | 15.32% |
| KMB240517C00137000 | 2024-05-02 3:35PM EDT | 137.00 | 1.30 | 1.25 | 1.40 | -0.66 | -33.67% | 127 | 270 | 14.81% |
| KMB240517C00138000 | 2024-05-02 10:55AM EDT | 138.00 | 0.90 | 0.80 | 0.90 | +0.15 | +20.00% | 6 | 559 | 13.82% |
| KMB240517C00139000 | 2024-05-01 3:55PM EDT | 139.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 7 | 142 | 13.79% |
| KMB240517C00140000 | 2024-05-01 3:58PM EDT | 140.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 439 | 13.33% |
| KMB240517C00145000 | 2024-04-30 3:53PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 26 | 17.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240517P00100000 | 2024-03-28 10:24AM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 101.27% |
| KMB240517P00105000 | 2024-04-22 1:21PM EDT | 105.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 11 | 99.02% |
| KMB240517P00110000 | 2024-04-12 11:20AM EDT | 110.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | 1 | 22 | 75.59% |
| KMB240517P00115000 | 2024-04-24 2:41PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 89 | 38.67% |
| KMB240517P00117000 | 2024-05-01 3:01PM EDT | 117.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 58.35% |
| KMB240517P00119000 | 2024-04-25 9:59AM EDT | 119.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 7 | 53.47% |
| KMB240517P00120000 | 2024-05-01 2:50PM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 289 | 52.54% |
| KMB240517P00121000 | 2024-04-25 9:58AM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| KMB240517P00122000 | 2024-04-24 2:28PM EDT | 122.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | - | 8 | 57.62% |
| KMB240517P00123000 | 2024-04-23 10:16AM EDT | 123.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 54.83% |
| KMB240517P00124000 | 2024-04-26 12:14PM EDT | 124.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 532 | 23.44% |
| KMB240517P00125000 | 2024-05-02 3:40PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 232 | 24.51% |
| KMB240517P00126000 | 2024-04-24 2:04PM EDT | 126.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 35 | 22.66% |
| KMB240517P00127000 | 2024-04-23 9:39AM EDT | 127.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 12 | 20.85% |
| KMB240517P00128000 | 2024-04-29 9:30AM EDT | 128.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 18.99% |
| KMB240517P00129000 | 2024-05-01 9:31AM EDT | 129.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 501 | 18.70% |
| KMB240517P00130000 | 2024-04-30 1:52PM EDT | 130.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 2 | 3,189 | 16.70% |
| KMB240517P00131000 | 2024-04-23 11:46AM EDT | 131.00 | 0.48 | 0.10 | 0.20 | 0.00 | - | - | 13 | 15.77% |
| KMB240517P00132000 | 2024-04-29 3:35PM EDT | 132.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 1 | 21 | 15.36% |
| KMB240517P00133000 | 2024-04-29 9:59AM EDT | 133.00 | 0.80 | 0.20 | 0.40 | 0.00 | - | 1 | 51 | 14.36% |
| KMB240517P00134000 | 2024-05-01 3:05PM EDT | 134.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 385 | 496 | 13.48% |
| KMB240517P00135000 | 2024-05-02 1:13PM EDT | 135.00 | 0.65 | 0.65 | 0.80 | +0.10 | +18.18% | 12 | 399 | 12.99% |
| KMB240517P00136000 | 2024-05-02 10:48AM EDT | 136.00 | 1.15 | 1.00 | 1.15 | 0.00 | - | 10 | 317 | 12.57% |
| KMB240517P00137000 | 2024-05-02 2:42PM EDT | 137.00 | 1.30 | 1.40 | 1.55 | +0.05 | +4.00% | 47 | 353 | 11.62% |
| KMB240517P00138000 | 2024-05-01 3:56PM EDT | 138.00 | 2.15 | 1.95 | 2.15 | 0.00 | - | 6 | 104 | 11.35% |
| KMB240517P00139000 | 2024-05-01 9:57AM EDT | 139.00 | 3.10 | 1.35 | 4.20 | 0.00 | - | 1 | 89 | 24.90% |
| KMB240517P00140000 | 2024-04-29 11:46AM EDT | 140.00 | 5.10 | 2.25 | 4.20 | 0.00 | - | 1 | 1 | 17.68% |
© 2024 Yahoo. All rights reserved.