New Zealand markets close in 1 hour 20 minutes

Kimberly-Clark Corporation (KMB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
112.19-2.39 (-2.09%)
At close: 04:03PM EDT
112.30 +0.11 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMB221007C001120002022-10-06 2:23PM EDT112.000.950.601.45-1.66-63.60%310357.81%
KMB221007C001130002022-10-03 12:32PM EDT113.000.900.200.85-0.29-24.37%61851.56%
KMB221007C001140002022-10-03 3:20PM EDT114.001.350.150.700.00-272760.35%
KMB221007C001150002022-10-05 11:20AM EDT115.000.200.000.35-0.70-77.78%418454.79%
KMB221007C001160002022-10-05 3:13PM EDT116.000.510.050.200.00-104455.08%
KMB221007C001170002022-10-06 1:58PM EDT117.000.150.000.30-0.15-50.00%15959.77%
KMB221007C001180002022-10-05 12:48PM EDT118.000.170.000.250.00-110365.63%
KMB221007C001190002022-09-30 12:23PM EDT119.000.250.000.350.00-34980.08%
KMB221007C001200002022-10-06 10:50AM EDT120.000.090.000.20-0.11-55.00%1878.32%
KMB221007C001210002022-10-06 1:17PM EDT121.000.030.000.05-0.02-40.00%101467.97%
KMB221007C001220002022-10-03 1:44PM EDT122.000.050.000.250.00-113497.46%
KMB221007C001230002022-10-05 1:29PM EDT123.000.050.000.500.00-3128121.88%
KMB221007C001240002022-09-28 10:06AM EDT124.000.250.000.350.00-227119.92%
KMB221007C001250002022-10-05 3:46PM EDT125.000.030.000.500.00-1022137.70%
KMB221007C001260002022-10-06 1:40PM EDT126.000.050.000.60-0.20-80.00%815151.56%
KMB221007C001270002022-09-26 9:30AM EDT127.000.250.000.900.00-115175.59%
KMB221007C001280002022-09-16 11:19AM EDT128.000.500.000.750.00-25175.78%
KMB221007C001290002022-09-09 3:30PM EDT129.001.990.000.750.00-55183.40%
KMB221007C001300002022-09-30 1:00PM EDT130.000.200.000.450.00-658171.09%
KMB221007C001310002022-09-14 11:11AM EDT131.000.270.000.550.00-12185.35%
KMB221007C001320002022-09-09 2:31PM EDT132.000.900.000.450.00-79184.77%
KMB221007C001330002022-10-03 1:26PM EDT133.000.030.000.350.00-114182.42%
KMB221007C001350002022-10-06 11:17AM EDT135.000.160.000.30-0.12-42.86%122190.23%
KMB221007C001360002022-10-06 11:17AM EDT136.000.130.000.25+0.08+160.00%111190.23%
KMB221007C001400002022-09-23 9:30AM EDT140.000.050.000.400.00-112231.25%
KMB221007C001410002022-09-06 9:31AM EDT141.000.050.000.000.00--150.00%
KMB221007C001450002022-10-06 11:17AM EDT145.000.160.000.45+0.16-10265.63%
KMB221007C001460002022-10-06 11:17AM EDT146.000.100.000.25+0.10-10246.48%
KMB221007C001750002022-09-19 9:59AM EDT175.000.050.000.450.00-15414.45%
KMB221007C001800002022-10-05 2:36PM EDT180.000.010.000.050.00-35835332.81%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMB221007P000900002022-10-03 9:30AM EDT90.000.010.000.250.00--1220.31%
KMB221007P001000002022-09-28 9:49AM EDT100.000.050.000.250.00--1128.13%
KMB221007P001040002022-09-30 3:40PM EDT104.000.040.000.05-0.10-71.43%1268.75%
KMB221007P001050002022-10-05 10:46AM EDT105.000.050.000.350.00-202288.87%
KMB221007P001060002022-10-05 10:45AM EDT106.000.050.000.150.00-202365.23%
KMB221007P001070002022-10-05 3:11PM EDT107.000.100.000.250.00-1163.28%
KMB221007P001080002022-10-06 12:29PM EDT108.000.050.000.30-0.07-58.33%10356.25%
KMB221007P001090002022-10-06 3:01PM EDT109.000.160.000.35+0.10+166.67%2660.84%
KMB221007P001100002022-10-06 1:17PM EDT110.000.170.050.35+0.06+54.55%1211648.34%
KMB221007P001110002022-10-06 3:01PM EDT111.000.370.200.55+0.17+85.00%4644.53%
KMB221007P001120002022-10-06 10:56AM EDT112.000.300.450.85+0.04+15.38%741840.23%
KMB221007P001130002022-10-06 3:55PM EDT113.001.131.001.50+0.87+334.62%104344.43%
KMB221007P001140002022-10-06 2:17PM EDT114.001.871.602.20+1.29+222.41%16144.82%
KMB221007P001150002022-10-06 3:59PM EDT115.003.052.503.10+2.11+224.47%212350.98%
KMB221007P001160002022-10-04 10:47AM EDT116.001.303.104.500.00-22486.43%
KMB221007P001170002022-09-28 2:29PM EDT117.001.804.305.200.00-3379.49%
KMB221007P001180002022-09-30 3:17PM EDT118.005.135.206.200.00-24189.84%
KMB221007P001190002022-10-04 3:52PM EDT119.003.086.107.600.00-22659.38%
KMB221007P001200002022-09-27 2:09PM EDT120.006.807.507.90+3.40+100.00%203776.56%
KMB221007P001210002022-09-23 1:50PM EDT121.002.588.209.800.00-1298.44%
KMB221007P001220002022-09-30 2:59PM EDT122.009.109.3010.500.00-1191.41%
KMB221007P001230002022-10-05 1:30PM EDT123.007.7010.1011.700.00-1098.44%
KMB221007P001240002022-09-28 10:31AM EDT124.0011.0010.9012.20+3.92+55.37%11144.92%
KMB221007P001250002022-09-08 2:38PM EDT125.002.4812.3013.500.00--1112.50%
KMB221007P001260002022-10-04 10:22AM EDT126.0010.3513.0014.700.00-11104.69%
KMB221007P001270002022-09-12 10:39AM EDT127.002.4014.2015.500.00-10110.94%
KMB221007P001290002022-09-02 12:14PM EDT129.003.7015.6016.900.00-44138.28%
KMB221007P001310002022-08-26 2:18PM EDT131.003.9010.2011.700.00-220.00%
KMB221007P001320002022-09-09 10:33AM EDT132.006.1819.0020.600.00-10247.66%
KMB221007P001350002022-09-12 12:35PM EDT135.008.0721.3023.800.00--0288.67%