Kimberly-Clark Corporation (KMB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240524C00119000 | 2024-04-15 12:54PM EDT | 119.00 | 8.20 | 15.80 | 19.80 | 0.00 | - | - | 1 | 63.50% |
| KMB240524C00120000 | 2024-04-17 3:17PM EDT | 120.00 | 7.30 | 14.90 | 18.80 | 0.00 | - | - | 1 | 61.04% |
| KMB240524C00121000 | 2024-04-11 12:12PM EDT | 121.00 | 7.30 | 14.00 | 17.60 | 0.00 | - | - | 1 | 56.35% |
| KMB240524C00123000 | 2024-04-23 12:51PM EDT | 123.00 | 13.52 | 12.10 | 16.00 | 0.00 | - | 1 | 2 | 55.69% |
| KMB240524C00124000 | 2024-04-23 10:56AM EDT | 124.00 | 12.95 | 11.10 | 14.80 | 0.00 | - | 1 | 2 | 51.11% |
| KMB240524C00125000 | 2024-04-19 12:01PM EDT | 125.00 | 3.85 | 10.10 | 13.80 | 0.00 | - | 3 | 6 | 48.61% |
| KMB240524C00126000 | 2024-04-25 1:57PM EDT | 126.00 | 11.55 | 9.10 | 13.00 | 0.00 | - | 1 | 4 | 48.01% |
| KMB240524C00127000 | 2024-05-01 9:31AM EDT | 127.00 | 9.43 | 9.80 | 11.90 | 0.00 | - | 1 | 8 | 44.48% |
| KMB240524C00128000 | 2024-04-22 12:38PM EDT | 128.00 | 3.21 | 7.00 | 11.10 | 0.00 | - | 33 | 35 | 43.70% |
| KMB240524C00129000 | 2024-04-17 11:03AM EDT | 129.00 | 1.65 | 6.60 | 9.50 | 0.00 | - | 1 | 10 | 35.62% |
| KMB240524C00130000 | 2024-04-24 11:25AM EDT | 130.00 | 7.40 | 6.50 | 9.00 | 0.00 | - | 1 | 36 | 37.45% |
| KMB240524C00131000 | 2024-04-23 10:29AM EDT | 131.00 | 5.87 | 6.10 | 6.40 | 0.00 | - | 7 | 7 | 20.12% |
| KMB240524C00132000 | 2024-05-01 1:00PM EDT | 132.00 | 5.88 | 5.20 | 6.20 | 0.00 | - | 1 | 6 | 25.21% |
| KMB240524C00133000 | 2024-04-30 2:52PM EDT | 133.00 | 4.80 | 4.40 | 6.10 | 0.00 | - | 3 | 34 | 29.81% |
| KMB240524C00134000 | 2024-05-01 1:00PM EDT | 134.00 | 4.17 | 3.60 | 3.80 | 0.00 | - | 1 | 5 | 16.53% |
| KMB240524C00135000 | 2024-04-24 3:24PM EDT | 135.00 | 4.20 | 2.85 | 3.20 | 0.00 | - | - | 54 | 16.83% |
| KMB240524C00136000 | 2024-04-29 11:46AM EDT | 136.00 | 1.45 | 2.20 | 2.80 | 0.00 | - | 1 | 37 | 18.09% |
| KMB240524C00137000 | 2024-05-02 9:44AM EDT | 137.00 | 1.60 | 1.60 | 1.80 | 0.00 | - | 10 | 21 | 14.43% |
| KMB240524C00138000 | 2024-04-30 2:57PM EDT | 138.00 | 1.47 | 1.10 | 1.35 | 0.00 | - | 3 | 54 | 14.23% |
| KMB240524C00139000 | 2024-05-01 12:23PM EDT | 139.00 | 1.00 | 0.75 | 0.95 | 0.00 | - | 1 | 58 | 13.79% |
| KMB240524C00140000 | 2024-04-29 11:46AM EDT | 140.00 | 0.30 | 0.45 | 0.60 | 0.00 | - | 1 | 23 | 13.04% |
| KMB240524C00141000 | 2024-04-23 3:10PM EDT | 141.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | - | 55 | 12.94% |
| KMB240524C00142000 | 2024-05-01 1:32PM EDT | 142.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 3 | 21 | 13.48% |
| KMB240524C00144000 | 2024-04-25 1:32PM EDT | 144.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 1 | 14.06% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240524P00119000 | 2024-04-22 10:24AM EDT | 119.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 63.34% |
| KMB240524P00120000 | 2024-04-22 1:52PM EDT | 120.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 1 | 0 | 50.64% |
| KMB240524P00121000 | 2024-04-25 1:23PM EDT | 121.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 2 | 25.88% |
| KMB240524P00122000 | 2024-04-25 1:23PM EDT | 122.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 2 | 24.41% |
| KMB240524P00123000 | 2024-04-22 3:11PM EDT | 123.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| KMB240524P00124000 | 2024-04-29 11:23AM EDT | 124.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 23.19% |
| KMB240524P00126000 | 2024-04-23 12:51PM EDT | 126.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 4 | 3 | 20.07% |
| KMB240524P00128000 | 2024-04-23 2:32PM EDT | 128.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 18.02% |
| KMB240524P00130000 | 2024-04-25 1:32PM EDT | 130.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | - | 11 | 15.55% |
| KMB240524P00131000 | 2024-04-26 9:41AM EDT | 131.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 0 | 15.24% |
| KMB240524P00132000 | 2024-04-25 1:32PM EDT | 132.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | - | 54 | 14.50% |
| KMB240524P00133000 | 2024-04-29 2:03PM EDT | 133.00 | 0.75 | 0.50 | 0.60 | 0.00 | - | 2 | 7 | 13.97% |
| KMB240524P00134000 | 2024-04-26 3:17PM EDT | 134.00 | 1.05 | 0.65 | 0.80 | 0.00 | - | 1 | 105 | 13.45% |
| KMB240524P00135000 | 2024-05-01 1:22PM EDT | 135.00 | 1.05 | 0.90 | 1.10 | +0.20 | +23.53% | 2 | 4 | 13.25% |
| KMB240524P00136000 | 2024-05-02 9:36AM EDT | 136.00 | 1.40 | 1.20 | 1.45 | -0.36 | -20.45% | 1 | 17 | 12.82% |
| KMB240524P00137000 | 2024-04-25 10:11AM EDT | 137.00 | 1.60 | 1.65 | 1.85 | 0.00 | - | - | 14 | 12.13% |
| KMB240524P00138000 | 2024-04-25 11:07AM EDT | 138.00 | 2.15 | 2.15 | 2.40 | 0.00 | - | - | 16 | 11.84% |
© 2024 Yahoo. All rights reserved.