Kimberly-Clark Corporation (KMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240719C00070000 | 2024-03-06 4:53PM EDT | 70.00 | 54.70 | 54.50 | 59.20 | 0.00 | - | 2 | 0 | 0.00% |
| KMB240719C00080000 | 2024-03-22 3:21PM EDT | 80.00 | 45.85 | 45.00 | 49.50 | 0.00 | - | 2 | 2 | 0.00% |
| KMB240719C00100000 | 2024-02-26 12:06PM EDT | 100.00 | 22.12 | 26.00 | 30.00 | 0.00 | - | 2 | 2 | 0.00% |
| KMB240719C00105000 | 2024-04-23 3:40PM EDT | 105.00 | 31.40 | 30.00 | 34.50 | 0.00 | - | 2 | 1 | 59.67% |
| KMB240719C00110000 | 2024-01-04 1:38PM EDT | 110.00 | 16.04 | 13.20 | 15.50 | 0.00 | - | 6 | 20 | 0.00% |
| KMB240719C00115000 | 2024-04-23 10:06AM EDT | 115.00 | 21.50 | 20.30 | 23.70 | 0.00 | - | 1 | 45 | 39.93% |
| KMB240719C00120000 | 2024-04-30 3:30PM EDT | 120.00 | 17.41 | 15.70 | 18.50 | 0.00 | - | 1 | 90 | 31.98% |
| KMB240719C00125000 | 2024-04-30 12:41PM EDT | 125.00 | 12.39 | 10.50 | 14.00 | 0.00 | - | 10 | 345 | 28.02% |
| KMB240719C00130000 | 2024-05-01 2:20PM EDT | 130.00 | 8.93 | 7.80 | 8.80 | 0.00 | - | 32 | 1,514 | 19.85% |
| KMB240719C00135000 | 2024-05-02 2:12PM EDT | 135.00 | 4.58 | 4.20 | 4.50 | -0.17 | -3.58% | 22 | 455 | 14.78% |
| KMB240719C00140000 | 2024-05-02 10:00AM EDT | 140.00 | 1.83 | 1.80 | 1.95 | -0.22 | -10.73% | 34 | 2,334 | 13.40% |
| KMB240719C00145000 | 2024-05-02 12:33PM EDT | 145.00 | 0.64 | 0.55 | 0.65 | -0.16 | -20.00% | 2 | 417 | 12.70% |
| KMB240719C00150000 | 2024-04-29 1:01PM EDT | 150.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 72 | 77 | 13.43% |
| KMB240719C00155000 | 2024-04-25 1:48PM EDT | 155.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 2 | 14.31% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240719P00085000 | 2024-02-12 1:28PM EDT | 85.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 48.54% |
| KMB240719P00090000 | 2024-04-22 9:50AM EDT | 90.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 29 | 56.47% |
| KMB240719P00095000 | 2024-04-23 2:49PM EDT | 95.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 7 | 31 | 50.32% |
| KMB240719P00100000 | 2024-04-25 11:37AM EDT | 100.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 227 | 35.11% |
| KMB240719P00105000 | 2024-04-29 12:31PM EDT | 105.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 143 | 46.23% |
| KMB240719P00110000 | 2024-05-01 11:43AM EDT | 110.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 153 | 22.95% |
| KMB240719P00115000 | 2024-04-25 11:34AM EDT | 115.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 165 | 20.14% |
| KMB240719P00120000 | 2024-04-30 10:02AM EDT | 120.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 4 | 1,310 | 17.58% |
| KMB240719P00125000 | 2024-05-02 3:43PM EDT | 125.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 6 | 734 | 15.98% |
| KMB240719P00130000 | 2024-05-02 10:28AM EDT | 130.00 | 1.15 | 1.05 | 1.25 | +0.05 | +4.55% | 78 | 564 | 14.69% |
| KMB240719P00135000 | 2024-05-02 2:56PM EDT | 135.00 | 2.35 | 2.45 | 2.70 | -0.10 | -4.08% | 29 | 784 | 13.58% |
| KMB240719P00140000 | 2024-05-01 2:34PM EDT | 140.00 | 4.80 | 5.10 | 6.70 | 0.00 | - | 17 | 90 | 18.63% |
| KMB240719P00150000 | 2024-01-24 10:30AM EDT | 150.00 | 30.40 | 26.70 | 31.50 | 0.00 | - | - | 17 | 82.65% |
| KMB240719P00160000 | 2023-12-20 11:26AM EDT | 160.00 | 40.20 | 35.00 | 39.60 | 0.00 | - | - | 0 | 87.55% |
© 2024 Yahoo. All rights reserved.