Kimberly-Clark Corporation (KMB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240419C00090000 | 2024-03-06 4:53PM EDT | 90.00 | 34.70 | 34.10 | 38.90 | 0.00 | - | 2 | 0 | 450.39% |
| KMB240419C00100000 | 2024-04-18 11:45AM EDT | 100.00 | 25.32 | 23.70 | 26.80 | 0.00 | - | 1 | 6 | 362.70% |
| KMB240419C00105000 | 2024-03-06 3:51PM EDT | 105.00 | 20.20 | 19.40 | 23.40 | 0.00 | - | 10 | 0 | 269.92% |
| KMB240419C00110000 | 2024-02-29 12:45PM EDT | 110.00 | 11.40 | 17.70 | 21.90 | 0.00 | - | 31 | 0 | 413.57% |
| KMB240419C00115000 | 2024-04-18 11:24AM EDT | 115.00 | 10.45 | 8.70 | 12.50 | 0.00 | - | 4 | 120 | 226.66% |
| KMB240419C00119000 | 2024-04-12 3:55PM EDT | 119.00 | 5.20 | 5.80 | 8.50 | 0.00 | - | - | 1 | 102.44% |
| KMB240419C00120000 | 2024-04-17 3:14PM EDT | 120.00 | 5.52 | 5.40 | 5.90 | 0.00 | - | 15 | 902 | 74.71% |
| KMB240419C00121000 | 2024-03-26 12:47PM EDT | 121.00 | 5.60 | 3.80 | 5.20 | 0.00 | - | 1 | 1 | 83.59% |
| KMB240419C00122000 | 2024-04-15 11:59AM EDT | 122.00 | 3.80 | 3.00 | 4.10 | 0.00 | - | 5 | 5 | 66.70% |
| KMB240419C00123000 | 2024-04-19 9:30AM EDT | 123.00 | 2.70 | 2.10 | 3.30 | +0.90 | +50.00% | 5 | 11 | 64.75% |
| KMB240419C00124000 | 2024-04-18 11:44AM EDT | 124.00 | 1.60 | 1.25 | 1.90 | 0.00 | - | 1 | 79 | 33.20% |
| KMB240419C00125000 | 2024-04-19 10:55AM EDT | 125.00 | 0.65 | 0.60 | 0.65 | +0.06 | +10.17% | 61 | 2,513 | 8.40% |
| KMB240419C00126000 | 2024-04-18 3:01PM EDT | 126.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 25 | 208 | 11.62% |
| KMB240419C00127000 | 2024-04-19 10:22AM EDT | 127.00 | 0.01 | 0.00 | 0.05 | -0.15 | -93.75% | 11 | 149 | 16.21% |
| KMB240419C00128000 | 2024-04-19 10:05AM EDT | 128.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 149 | 24.41% |
| KMB240419C00129000 | 2024-04-18 9:34AM EDT | 129.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 90 | 31.84% |
| KMB240419C00130000 | 2024-04-19 10:39AM EDT | 130.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 8 | 1,233 | 39.06% |
| KMB240419C00131000 | 2024-04-12 3:49PM EDT | 131.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 56 | 45.90% |
| KMB240419C00132000 | 2024-04-10 10:41AM EDT | 132.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 203 | 52.34% |
| KMB240419C00133000 | 2024-04-15 9:32AM EDT | 133.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 52.73% |
| KMB240419C00134000 | 2024-04-08 10:10AM EDT | 134.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 58.59% |
| KMB240419C00135000 | 2024-04-19 10:20AM EDT | 135.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 8 | 447 | 64.06% |
| KMB240419C00136000 | 2024-03-26 3:35PM EDT | 136.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 69.53% |
| KMB240419C00138000 | 2024-03-26 3:33PM EDT | 138.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 80.47% |
| KMB240419C00140000 | 2024-04-02 3:58PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 375 | 91.41% |
| KMB240419C00145000 | 2024-03-08 12:52PM EDT | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 115.63% |
| KMB240419C00150000 | 2024-02-26 10:31AM EDT | 150.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 24 | 278.03% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240419P00060000 | 2024-01-16 11:06AM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 4 | 745.31% |
| KMB240419P00065000 | 2023-10-20 12:04PM EDT | 65.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 694.92% |
| KMB240419P00080000 | 2023-11-09 2:07PM EDT | 80.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | - | 2 | 404.69% |
| KMB240419P00085000 | 2023-10-20 3:43PM EDT | 85.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 432.42% |
| KMB240419P00090000 | 2024-03-04 10:30AM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 68 | 346.88% |
| KMB240419P00095000 | 2024-03-04 2:06PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 217 | 298.44% |
| KMB240419P00100000 | 2024-03-15 3:54PM EDT | 100.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 593 | 241.41% |
| KMB240419P00105000 | 2024-04-12 2:03PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 326 | 143.75% |
| KMB240419P00110000 | 2024-04-12 2:03PM EDT | 110.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 707 | 110.16% |
| KMB240419P00112000 | 2024-04-05 9:53AM EDT | 112.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 96.88% |
| KMB240419P00114000 | 2024-03-27 9:55AM EDT | 114.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 83.59% |
| KMB240419P00115000 | 2024-04-16 9:44AM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 913 | 77.34% |
| KMB240419P00116000 | 2024-04-08 9:45AM EDT | 116.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 70.31% |
| KMB240419P00117000 | 2024-04-01 10:09AM EDT | 117.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 64.06% |
| KMB240419P00118000 | 2024-04-08 10:59AM EDT | 118.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 57.42% |
| KMB240419P00119000 | 2024-04-15 1:48PM EDT | 119.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 33 | 50.78% |
| KMB240419P00120000 | 2024-04-18 2:30PM EDT | 120.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 881 | 49.61% |
| KMB240419P00121000 | 2024-04-16 10:46AM EDT | 121.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 168 | 42.19% |
| KMB240419P00122000 | 2024-04-18 3:09PM EDT | 122.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 31 | 157 | 34.38% |
| KMB240419P00123000 | 2024-04-19 10:10AM EDT | 123.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 42 | 314 | 31.64% |
| KMB240419P00124000 | 2024-04-19 10:10AM EDT | 124.00 | 0.10 | 0.00 | 0.10 | -0.20 | -66.67% | 265 | 572 | 22.46% |
| KMB240419P00125000 | 2024-04-19 10:11AM EDT | 125.00 | 0.19 | 0.10 | 0.20 | -0.26 | -57.78% | 12 | 1,984 | 16.80% |
| KMB240419P00126000 | 2024-04-18 1:00PM EDT | 126.00 | 1.17 | 0.50 | 0.70 | 0.00 | - | 44 | 215 | 18.36% |
| KMB240419P00127000 | 2024-04-19 10:35AM EDT | 127.00 | 1.55 | 1.10 | 1.85 | -0.32 | -17.11% | 3 | 223 | 38.23% |
| KMB240419P00128000 | 2024-04-03 11:05AM EDT | 128.00 | 2.05 | 1.55 | 2.80 | 0.00 | - | 10 | 9 | 47.75% |
| KMB240419P00129000 | 2024-04-18 12:47PM EDT | 129.00 | 3.98 | 2.45 | 3.80 | 0.00 | - | 1 | 42 | 58.40% |
| KMB240419P00130000 | 2024-04-18 12:43PM EDT | 130.00 | 5.00 | 4.10 | 4.70 | 0.00 | - | 10 | 5 | 62.31% |
| KMB240419P00132000 | 2024-03-25 9:32AM EDT | 132.00 | 6.02 | 6.30 | 7.30 | 0.00 | - | 1 | 0 | 87.11% |
| KMB240419P00133000 | 2024-04-01 10:22AM EDT | 133.00 | 3.80 | 5.40 | 9.00 | 0.00 | - | - | 0 | 160.94% |
| KMB240419P00135000 | 2024-01-09 3:24PM EDT | 135.00 | 12.15 | 13.20 | 18.00 | 0.00 | - | 3 | 5 | 376.66% |
| KMB240419P00140000 | 2023-10-24 12:42PM EDT | 140.00 | 20.60 | 17.00 | 21.00 | 0.00 | - | 1 | 11 | 370.12% |
© 2024 Yahoo. All rights reserved.