Kimberly-Clark Corporation (KMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240607C00123000 | 2024-05-21 9:53AM EDT | 123.00 | 11.45 | 9.50 | 13.80 | 0.00 | - | - | 1 | 113.38% |
| KMB240607C00126000 | 2024-05-31 1:01PM EDT | 126.00 | 5.25 | 8.00 | 10.80 | 0.00 | - | 19 | 19 | 57.72% |
| KMB240607C00127000 | 2024-05-31 12:55PM EDT | 127.00 | 4.22 | 5.70 | 9.80 | 0.00 | - | 1 | 10 | 89.16% |
| KMB240607C00128000 | 2024-05-31 10:03AM EDT | 128.00 | 2.30 | 4.80 | 8.80 | 0.00 | - | 1 | 4 | 82.91% |
| KMB240607C00129000 | 2024-05-31 9:41AM EDT | 129.00 | 1.36 | 3.60 | 7.80 | 0.00 | - | 99 | 66 | 76.56% |
| KMB240607C00130000 | 2024-05-31 2:14PM EDT | 130.00 | 4.93 | 3.70 | 5.30 | +3.18 | +181.71% | 1 | 16 | 35.35% |
| KMB240607C00131000 | 2024-06-03 9:58AM EDT | 131.00 | 4.01 | 3.60 | 4.30 | +2.58 | +180.42% | 8 | 36 | 30.42% |
| KMB240607C00132000 | 2024-06-03 12:40PM EDT | 132.00 | 2.20 | 2.25 | 4.30 | +0.97 | +78.86% | 11 | 160 | 46.73% |
| KMB240607C00133000 | 2024-06-03 11:12AM EDT | 133.00 | 2.40 | 1.95 | 2.35 | +1.98 | +471.43% | 8 | 48 | 20.90% |
| KMB240607C00134000 | 2024-06-03 12:43PM EDT | 134.00 | 0.80 | 1.20 | 2.35 | +0.56 | +233.33% | 6 | 24 | 33.33% |
| KMB240607C00135000 | 2024-06-03 1:32PM EDT | 135.00 | 0.70 | 0.60 | 0.95 | +0.65 | +1,300.00% | 29 | 36 | 17.82% |
| KMB240607C00136000 | 2024-06-03 1:35PM EDT | 136.00 | 0.30 | 0.25 | 0.45 | +0.25 | +500.00% | 58 | 147 | 15.87% |
| KMB240607C00137000 | 2024-06-03 3:55PM EDT | 137.00 | 0.15 | 0.10 | 0.20 | +0.10 | +200.00% | 4 | 6 | 15.53% |
| KMB240607C00138000 | 2024-05-10 3:21PM EDT | 138.00 | 0.06 | 0.00 | 0.15 | -1.27 | -95.49% | 5 | 7 | 18.31% |
| KMB240607C00139000 | 2024-05-28 3:30PM EDT | 139.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 25.88% |
| KMB240607C00140000 | 2024-05-21 10:44AM EDT | 140.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 26.07% |
| KMB240607C00141000 | 2024-05-17 11:05AM EDT | 141.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 36 | 23.63% |
| KMB240607C00145000 | 2024-05-30 11:20AM EDT | 145.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 58.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240607P00120000 | 2024-05-09 1:17PM EDT | 120.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 184 | 184 | 53.91% |
| KMB240607P00124000 | 2024-05-29 11:25AM EDT | 124.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 45.90% |
| KMB240607P00125000 | 2024-05-31 1:34PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 42.29% |
| KMB240607P00126000 | 2024-05-31 3:40PM EDT | 126.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 9 | 38.67% |
| KMB240607P00127000 | 2024-05-29 1:35PM EDT | 127.00 | 0.03 | 0.00 | 0.15 | -1.02 | -97.14% | 1 | 3 | 38.18% |
| KMB240607P00128000 | 2024-05-31 12:04PM EDT | 128.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 366 | 34.18% |
| KMB240607P00129000 | 2024-05-31 3:23PM EDT | 129.00 | 0.39 | 0.00 | 0.15 | 0.00 | - | 10 | 37 | 30.27% |
| KMB240607P00130000 | 2024-05-31 3:34PM EDT | 130.00 | 0.70 | 0.05 | 0.15 | 0.00 | - | 5 | 1,163 | 26.17% |
| KMB240607P00131000 | 2024-06-03 3:41PM EDT | 131.00 | 0.24 | 0.10 | 0.25 | -1.19 | -83.22% | 60 | 13 | 25.68% |
| KMB240607P00132000 | 2024-06-03 1:45PM EDT | 132.00 | 0.38 | 0.25 | 0.40 | -0.94 | -71.21% | 5 | 25 | 25.00% |
| KMB240607P00133000 | 2024-06-03 12:39PM EDT | 133.00 | 1.00 | 0.20 | 0.70 | -0.70 | -41.18% | 7 | 43 | 25.98% |
| KMB240607P00134000 | 2024-06-03 3:09PM EDT | 134.00 | 1.23 | 0.60 | 1.10 | -4.30 | -77.76% | 62 | 30 | 26.76% |
| KMB240607P00135000 | 2024-05-30 11:02AM EDT | 135.00 | 7.25 | 1.35 | 2.20 | 0.00 | - | 1 | 12 | 38.06% |
| KMB240607P00136000 | 2024-05-31 10:53AM EDT | 136.00 | 6.06 | 1.30 | 3.40 | 0.00 | - | 1 | 7 | 49.68% |
| KMB240607P00137000 | 2024-04-29 3:04PM EDT | 137.00 | 3.20 | 8.60 | 11.50 | 0.00 | - | - | 13 | 157.91% |
© 2024 Yahoo. All rights reserved.