Kimberly-Clark Corporation (KMB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240531C00121000 | 2024-04-17 3:22PM EDT | 121.00 | 6.80 | 13.40 | 16.40 | 0.00 | - | - | 4 | 45.84% |
| KMB240531C00125000 | 2024-04-19 9:31AM EDT | 125.00 | 3.40 | 9.40 | 12.60 | 0.00 | - | 1 | 2 | 39.12% |
| KMB240531C00126000 | 2024-04-19 10:47AM EDT | 126.00 | 3.19 | 8.40 | 11.90 | 0.00 | - | 1 | 2 | 39.49% |
| KMB240531C00127000 | 2024-04-19 2:38PM EDT | 127.00 | 3.10 | 7.60 | 9.10 | 0.00 | - | 6 | 13 | 19.48% |
| KMB240531C00129000 | 2024-04-22 10:41AM EDT | 129.00 | 2.93 | 6.50 | 7.70 | 0.00 | - | 4 | 7 | 22.39% |
| KMB240531C00130000 | 2024-04-24 10:51AM EDT | 130.00 | 6.60 | 6.30 | 7.60 | 0.00 | - | 2 | 5 | 27.72% |
| KMB240531C00131000 | 2024-04-23 10:26AM EDT | 131.00 | 6.34 | 5.40 | 7.00 | 0.00 | - | - | 1 | 28.30% |
| KMB240531C00132000 | 2024-05-02 3:45PM EDT | 132.00 | 5.45 | 3.70 | 4.90 | 0.00 | - | 1 | 5 | 17.60% |
| KMB240531C00133000 | 2024-04-23 10:17AM EDT | 133.00 | 4.90 | 3.00 | 4.10 | 0.00 | - | 2 | 1 | 16.70% |
| KMB240531C00134000 | 2024-04-23 9:43AM EDT | 134.00 | 4.20 | 3.00 | 5.00 | 0.00 | - | - | 10 | 27.00% |
| KMB240531C00135000 | 2024-04-24 1:15PM EDT | 135.00 | 4.15 | 2.35 | 2.75 | 0.00 | - | - | 2 | 15.66% |
| KMB240531C00136000 | 2024-04-23 12:09PM EDT | 136.00 | 2.72 | 1.80 | 1.95 | 0.00 | - | - | 5 | 13.72% |
| KMB240531C00137000 | 2024-04-23 3:39PM EDT | 137.00 | 1.45 | 1.30 | 1.40 | -0.76 | -34.39% | 5 | 6 | 12.93% |
| KMB240531C00138000 | 2024-04-24 2:19PM EDT | 138.00 | 2.35 | 0.90 | 1.05 | 0.00 | - | 14 | 12 | 12.94% |
| KMB240531C00139000 | 2024-04-23 3:35PM EDT | 139.00 | 1.30 | 0.55 | 0.70 | 0.00 | - | - | 11 | 12.39% |
| KMB240531C00140000 | 2024-05-01 3:30PM EDT | 140.00 | 0.90 | 0.35 | 0.50 | 0.00 | - | 6 | 10 | 12.49% |
| KMB240531C00141000 | 2024-05-02 12:43PM EDT | 141.00 | 0.52 | 0.20 | 0.30 | 0.00 | - | 1 | 72 | 11.99% |
| KMB240531C00142000 | 2024-04-25 11:26AM EDT | 142.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | - | 1 | 12.06% |
| KMB240531C00144000 | 2024-04-25 11:26AM EDT | 144.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 1 | 13.79% |
| KMB240531C00145000 | 2024-04-26 9:40AM EDT | 145.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 15.04% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240531P00119000 | 2024-04-12 12:38PM EDT | 119.00 | 1.35 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 26.47% |
| KMB240531P00121000 | 2024-04-23 11:01AM EDT | 121.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | 1 | 23.68% |
| KMB240531P00122000 | 2024-04-23 9:41AM EDT | 122.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | - | 1 | 22.27% |
| KMB240531P00123000 | 2024-04-23 10:15AM EDT | 123.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 20.90% |
| KMB240531P00126000 | 2024-04-29 9:31AM EDT | 126.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 17.77% |
| KMB240531P00130000 | 2024-04-29 9:31AM EDT | 130.00 | 0.52 | 0.25 | 0.35 | 0.00 | - | 1 | 4 | 13.77% |
| KMB240531P00131000 | 2024-04-29 11:09AM EDT | 131.00 | 0.67 | 0.35 | 0.45 | 0.00 | - | 2 | 17 | 13.14% |
| KMB240531P00132000 | 2024-05-02 3:34PM EDT | 132.00 | 0.46 | 0.45 | 0.65 | 0.00 | - | 2 | 21 | 13.11% |
| KMB240531P00134000 | 2024-05-02 3:50PM EDT | 134.00 | 0.90 | 0.95 | 1.15 | 0.00 | - | 1 | 4 | 12.39% |
| KMB240531P00135000 | 2024-05-02 1:09PM EDT | 135.00 | 1.12 | 1.25 | 1.45 | 0.00 | - | 1 | 16 | 11.68% |
| KMB240531P00136000 | 2024-05-02 3:55PM EDT | 136.00 | 1.50 | 1.65 | 1.85 | 0.00 | - | 20 | 37 | 11.11% |
| KMB240531P00137000 | 2024-04-23 2:21PM EDT | 137.00 | 2.35 | 2.15 | 2.35 | 0.00 | - | - | 1 | 10.56% |
| KMB240531P00138000 | 2024-05-02 1:09PM EDT | 138.00 | 2.40 | 2.80 | 3.10 | 0.00 | - | 1 | 0 | 11.11% |
| KMB240531P00141000 | 2024-04-24 12:46PM EDT | 141.00 | 4.10 | 5.20 | 6.70 | 0.00 | - | - | 0 | 21.97% |
© 2024 Yahoo. All rights reserved.