Kimberly-Clark Corporation (KMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB250117C00060000 | 2024-03-06 4:53PM EDT | 60.00 | 64.70 | 64.50 | 69.30 | 0.00 | - | 2 | 0 | 0.00% |
| KMB250117C00065000 | 2023-09-06 9:59AM EDT | 65.00 | 62.61 | 52.00 | 56.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMB250117C00070000 | 2023-09-07 3:21PM EDT | 70.00 | 58.49 | 49.00 | 51.10 | 0.00 | - | 1 | 6 | 0.00% |
| KMB250117C00075000 | 2024-03-07 1:38PM EDT | 75.00 | 50.37 | 49.50 | 54.30 | 0.00 | - | 1 | 1 | 0.00% |
| KMB250117C00080000 | 2024-03-05 4:24PM EDT | 80.00 | 43.48 | 45.10 | 49.90 | 0.00 | - | 2 | 5 | 0.00% |
| KMB250117C00085000 | 2023-08-23 10:31AM EDT | 85.00 | 45.35 | 40.90 | 42.50 | 0.00 | - | 2 | 8 | 0.00% |
| KMB250117C00090000 | 2024-04-04 2:14PM EDT | 90.00 | 37.85 | 44.00 | 48.50 | 0.00 | - | 1 | 30 | 45.69% |
| KMB250117C00095000 | 2024-01-26 3:59PM EDT | 95.00 | 27.05 | 27.20 | 29.20 | 0.00 | - | 2 | 2 | 0.00% |
| KMB250117C00100000 | 2024-04-18 11:45AM EDT | 100.00 | 27.71 | 34.50 | 39.00 | 0.00 | - | 6 | 163 | 38.79% |
| KMB250117C00105000 | 2024-04-24 1:22PM EDT | 105.00 | 33.50 | 30.00 | 34.10 | 0.00 | - | 2 | 34 | 34.80% |
| KMB250117C00110000 | 2024-04-26 3:32PM EDT | 110.00 | 27.94 | 25.10 | 28.90 | +0.04 | +0.14% | 4 | 142 | 29.87% |
| KMB250117C00115000 | 2024-04-24 3:53PM EDT | 115.00 | 25.77 | 22.80 | 23.50 | 0.00 | - | 3 | 44 | 24.46% |
| KMB250117C00120000 | 2024-04-24 11:41AM EDT | 120.00 | 20.49 | 18.50 | 19.30 | 0.00 | - | 1 | 118 | 22.74% |
| KMB250117C00125000 | 2024-04-24 3:43PM EDT | 125.00 | 17.25 | 13.70 | 15.40 | 0.00 | - | 1 | 304 | 21.25% |
| KMB250117C00130000 | 2024-04-26 11:40AM EDT | 130.00 | 11.66 | 11.40 | 11.90 | -1.34 | -10.31% | 4 | 734 | 20.03% |
| KMB250117C00135000 | 2024-04-25 11:01AM EDT | 135.00 | 9.80 | 6.70 | 8.70 | 0.00 | - | 1 | 902 | 18.65% |
| KMB250117C00140000 | 2024-04-25 10:11AM EDT | 140.00 | 7.35 | 4.50 | 6.20 | 0.00 | - | 13 | 616 | 17.86% |
| KMB250117C00145000 | 2024-04-25 2:05PM EDT | 145.00 | 4.50 | 3.90 | 4.20 | 0.00 | - | 4 | 1,124 | 17.13% |
| KMB250117C00150000 | 2024-04-26 1:09PM EDT | 150.00 | 2.65 | 2.50 | 3.50 | -0.60 | -18.46% | 5 | 443 | 18.61% |
| KMB250117C00155000 | 2024-04-24 3:46PM EDT | 155.00 | 2.10 | 1.50 | 2.10 | 0.00 | - | 2 | 295 | 17.44% |
| KMB250117C00160000 | 2024-04-24 12:46PM EDT | 160.00 | 1.10 | 0.85 | 1.00 | +0.05 | +4.76% | 13 | 64 | 15.75% |
| KMB250117C00165000 | 2024-04-23 9:31AM EDT | 165.00 | 1.00 | 0.50 | 0.60 | 0.00 | - | 10 | 76 | 15.65% |
| KMB250117C00170000 | 2024-04-23 10:15AM EDT | 170.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 3 | 173 | 15.98% |
| KMB250117C00175000 | 2024-04-25 3:52PM EDT | 175.00 | 0.31 | 0.05 | 0.50 | 0.00 | - | 1 | 131 | 18.34% |
| KMB250117C00180000 | 2023-09-21 12:47PM EDT | 180.00 | 0.40 | 0.05 | 1.80 | 0.00 | - | 1 | 24 | 26.80% |
| KMB250117C00185000 | 2023-12-26 2:54PM EDT | 185.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 33 | 24.09% |
| KMB250117C00190000 | 2023-02-14 3:05PM EDT | 190.00 | 1.00 | 0.15 | 4.60 | 0.00 | - | 2 | 14 | 40.13% |
| KMB250117C00195000 | 2023-07-31 12:50PM EDT | 195.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 26.05% |
| KMB250117C00200000 | 2023-11-20 10:49AM EDT | 200.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 4 | 223 | 21.88% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB250117P00060000 | 2024-03-08 11:35AM EDT | 60.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 1 | 57 | 55.35% |
| KMB250117P00065000 | 2024-04-26 9:32AM EDT | 65.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 47.07% |
| KMB250117P00070000 | 2024-01-08 3:43PM EDT | 70.00 | 0.43 | 0.05 | 0.35 | 0.00 | - | 1 | 73 | 40.26% |
| KMB250117P00075000 | 2024-01-17 3:35PM EDT | 75.00 | 0.45 | 0.20 | 0.60 | 0.00 | - | 1 | 25 | 40.23% |
| KMB250117P00080000 | 2024-01-24 1:29PM EDT | 80.00 | 0.53 | 0.10 | 0.85 | 0.00 | - | 16 | 51 | 39.09% |
| KMB250117P00085000 | 2024-02-28 3:37PM EDT | 85.00 | 0.59 | 0.10 | 0.75 | 0.00 | - | 3 | 419 | 34.33% |
| KMB250117P00090000 | 2024-04-26 12:33PM EDT | 90.00 | 0.30 | 0.15 | 0.30 | -1.25 | -80.65% | 1 | 103 | 25.73% |
| KMB250117P00095000 | 2024-04-26 9:32AM EDT | 95.00 | 0.30 | 0.20 | 0.60 | -0.40 | -57.14% | 1 | 356 | 26.05% |
| KMB250117P00100000 | 2024-04-23 2:23PM EDT | 100.00 | 0.67 | 0.40 | 0.75 | 0.00 | - | 9 | 393 | 24.09% |
| KMB250117P00105000 | 2024-04-26 2:14PM EDT | 105.00 | 0.78 | 0.70 | 0.85 | +0.05 | +6.85% | 3 | 302 | 21.58% |
| KMB250117P00110000 | 2024-04-24 3:15PM EDT | 110.00 | 1.01 | 1.05 | 1.20 | 0.00 | - | 1 | 201 | 20.29% |
| KMB250117P00115000 | 2024-04-25 3:57PM EDT | 115.00 | 1.59 | 1.60 | 1.70 | 0.00 | - | 5 | 138 | 19.07% |
| KMB250117P00120000 | 2024-04-26 11:46AM EDT | 120.00 | 2.35 | 2.20 | 2.45 | +0.06 | +2.62% | 1 | 368 | 18.04% |
| KMB250117P00125000 | 2024-04-25 1:48PM EDT | 125.00 | 3.18 | 3.20 | 3.50 | 0.00 | - | 3 | 519 | 17.04% |
| KMB250117P00130000 | 2024-04-19 10:16AM EDT | 130.00 | 9.60 | 4.60 | 5.00 | 0.00 | - | 49 | 423 | 16.24% |
| KMB250117P00135000 | 2024-04-24 2:31PM EDT | 135.00 | 5.90 | 6.50 | 6.90 | 0.00 | - | 3 | 183 | 15.27% |
| KMB250117P00140000 | 2024-04-26 12:44PM EDT | 140.00 | 8.90 | 8.90 | 10.80 | +0.80 | +9.88% | 56 | 153 | 17.53% |
| KMB250117P00145000 | 2024-02-21 11:42AM EDT | 145.00 | 25.61 | 20.00 | 21.90 | 0.00 | - | 1 | 149 | 34.87% |
| KMB250117P00150000 | 2023-08-23 2:12PM EDT | 150.00 | 22.90 | 25.30 | 27.10 | 0.00 | - | 3 | 27 | 38.95% |
| KMB250117P00155000 | 2023-05-08 1:15PM EDT | 155.00 | 18.40 | 22.70 | 24.30 | 0.00 | - | 3 | 7 | 24.18% |
| KMB250117P00160000 | 2023-05-08 1:27PM EDT | 160.00 | 21.10 | 25.50 | 27.60 | 0.00 | - | 2 | 2 | 22.17% |
| KMB250117P00175000 | 2023-05-23 9:31AM EDT | 175.00 | 35.60 | 31.10 | 41.00 | 0.00 | - | - | 0 | 22.62% |
| KMB250117P00195000 | 2023-05-10 12:33PM EDT | 195.00 | 52.50 | 58.50 | 62.20 | 0.00 | - | 2 | 0 | 34.55% |
| KMB250117P00200000 | 2023-03-21 2:53PM EDT | 200.00 | 72.48 | 58.60 | 63.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.