NYSE - Delayed Quote • USD
Kimberly-Clark Corporation (KMB)
At close: 4:00 PM EDT
After hours: 6:19 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240419C00090000 | 3/6/2024 8:53 PM | 90 | 34.70 | 34.10 | 38.90 | 0.00 | 0.00% | 2 | 0 | 579.10% |
| KMB240419C00100000 | 4/18/2024 3:45 PM | 100 | 25.32 | 24.50 | 29.00 | 0.00 | 0.00% | 1 | 6 | 450.59% |
| KMB240419C00105000 | 3/6/2024 7:51 PM | 105 | 20.20 | 19.40 | 23.40 | 0.00 | 0.00% | 10 | 0 | 343.95% |
| KMB240419C00110000 | 2/29/2024 4:45 PM | 110 | 11.40 | 17.70 | 21.90 | 0.00 | 0.00% | 31 | 0 | 364.65% |
| KMB240419C00115000 | 4/18/2024 3:24 PM | 115 | 10.45 | 9.50 | 14.00 | 0.00 | 0.00% | 4 | 120 | 254.88% |
| KMB240419C00119000 | 4/12/2024 7:55 PM | 119 | 5.20 | 5.90 | 9.90 | 0.00 | 0.00% | - | 1 | 69.14% |
| KMB240419C00120000 | 4/19/2024 7:46 PM | 120 | 6.58 | 4.80 | 8.90 | 1.06 | 19.20% | 10 | 902 | 50.00% |
| KMB240419C00121000 | 3/26/2024 4:47 PM | 121 | 5.60 | 3.60 | 7.90 | 0.00 | 0.00% | 1 | 1 | 169.43% |
| KMB240419C00122000 | 4/15/2024 3:59 PM | 122 | 3.80 | 2.65 | 6.90 | 0.00 | 0.00% | 5 | 5 | 155.27% |
| KMB240419C00123000 | 4/19/2024 3:49 PM | 123 | 2.97 | 1.90 | 5.70 | 1.17 | 65.00% | 12 | 11 | 132.42% |
| KMB240419C00124000 | 4/18/2024 3:44 PM | 124 | 1.60 | 1.05 | 4.80 | 0.00 | 0.00% | 1 | 79 | 121.73% |
| KMB240419C00125000 | 4/19/2024 7:49 PM | 125 | 1.80 | 0.25 | 3.50 | 1.21 | 205.08% | 314 | 2,513 | 94.24% |
| KMB240419C00126000 | 4/19/2024 7:56 PM | 126 | 0.77 | 0.05 | 2.35 | 0.37 | 92.50% | 5 | 208 | 72.22% |
| KMB240419C00127000 | 4/19/2024 7:34 PM | 127 | 0.03 | 0.00 | 0.05 | -0.13 | -81.25% | 25 | 149 | 4.40% |
| KMB240419C00128000 | 4/19/2024 7:56 PM | 128 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 4 | 149 | 14.26% |
| KMB240419C00129000 | 4/19/2024 4:20 PM | 129 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 90 | 22.46% |
| KMB240419C00130000 | 4/19/2024 6:57 PM | 130 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 65 | 1,233 | 30.08% |
| KMB240419C00131000 | 4/12/2024 7:49 PM | 131 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 56 | 37.11% |
| KMB240419C00132000 | 4/10/2024 2:41 PM | 132 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 203 | 44.14% |
| KMB240419C00133000 | 4/15/2024 1:32 PM | 133 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 49 | 50.78% |
| KMB240419C00134000 | 4/8/2024 2:10 PM | 134 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 11 | 50.78% |
| KMB240419C00135000 | 4/19/2024 6:55 PM | 135 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 447 | 57.03% |
| KMB240419C00136000 | 3/26/2024 7:35 PM | 136 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 62.50% |
| KMB240419C00138000 | 3/26/2024 7:33 PM | 138 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 3 | 73.44% |
| KMB240419C00140000 | 4/2/2024 7:58 PM | 140 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 375 | 84.38% |
| KMB240419C00145000 | 3/8/2024 4:52 PM | 145 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 27 | 109.38% |
| KMB240419C00150000 | 2/26/2024 2:31 PM | 150 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 24 | 266.80% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240419P00060000 | 1/16/2024 3:06 PM | 60 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 4 | 753.13% |
| KMB240419P00065000 | 10/20/2023 4:04 PM | 65 | 0.15 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 1 | 702.34% |
| KMB240419P00080000 | 11/9/2023 6:07 PM | 80 | 0.18 | 0.00 | 0.25 | 0.00 | 0.00% | - | 2 | 411.72% |
| KMB240419P00085000 | 10/20/2023 7:43 PM | 85 | 0.50 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 4 | 440.63% |
| KMB240419P00090000 | 3/4/2024 2:30 PM | 90 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 68 | 354.69% |
| KMB240419P00095000 | 3/4/2024 6:06 PM | 95 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 217 | 306.64% |
| KMB240419P00100000 | 3/15/2024 7:54 PM | 100 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 593 | 249.61% |
| KMB240419P00105000 | 4/12/2024 6:03 PM | 105 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 326 | 150.00% |
| KMB240419P00110000 | 4/12/2024 6:03 PM | 110 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 707 | 117.19% |
| KMB240419P00112000 | 4/5/2024 1:53 PM | 112 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 103.91% |
| KMB240419P00114000 | 3/27/2024 1:55 PM | 114 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 5 | 90.63% |
| KMB240419P00115000 | 4/16/2024 1:44 PM | 115 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 913 | 84.38% |
| KMB240419P00116000 | 4/8/2024 1:45 PM | 116 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 39 | 78.13% |
| KMB240419P00117000 | 4/1/2024 2:09 PM | 117 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 4 | 71.09% |
| KMB240419P00118000 | 4/8/2024 2:59 PM | 118 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 8 | 64.84% |
| KMB240419P00119000 | 4/15/2024 5:48 PM | 119 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 33 | 58.59% |
| KMB240419P00120000 | 4/18/2024 6:30 PM | 120 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 881 | 51.56% |
| KMB240419P00121000 | 4/16/2024 2:46 PM | 121 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 168 | 50.78% |
| KMB240419P00122000 | 4/18/2024 7:09 PM | 122 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 31 | 157 | 43.36% |
| KMB240419P00123000 | 4/19/2024 2:09 PM | 123 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 42 | 314 | 35.94% |
| KMB240419P00124000 | 4/19/2024 2:10 PM | 124 | 0.10 | 0.00 | 0.05 | -0.20 | -66.67% | 265 | 572 | 28.13% |
| KMB240419P00125000 | 4/19/2024 6:48 PM | 125 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 54 | 1,984 | 20.12% |
| KMB240419P00126000 | 4/18/2024 5:00 PM | 126 | 1.17 | 0.00 | 0.05 | 0.00 | 0.00% | 44 | 215 | 11.33% |
| KMB240419P00127000 | 4/19/2024 2:35 PM | 127 | 1.55 | 0.00 | 0.35 | -0.32 | -17.11% | 3 | 223 | 9.67% |
| KMB240419P00128000 | 4/3/2024 3:05 PM | 128 | 2.05 | 0.55 | 3.30 | 0.00 | 0.00% | 10 | 9 | 100.54% |
| KMB240419P00129000 | 4/18/2024 4:47 PM | 129 | 3.98 | 0.20 | 4.30 | 0.00 | 0.00% | 1 | 42 | 115.92% |
| KMB240419P00130000 | 4/19/2024 4:06 PM | 130 | 4.00 | 1.50 | 5.30 | -1.00 | -20.00% | 2 | 5 | 130.08% |
| KMB240419P00132000 | 3/25/2024 1:32 PM | 132 | 6.02 | 3.30 | 7.40 | 0.00 | 0.00% | 1 | 0 | 58.59% |
| KMB240419P00133000 | 4/1/2024 2:22 PM | 133 | 3.80 | 4.30 | 8.30 | 0.00 | 0.00% | - | 0 | 61.52% |
| KMB240419P00135000 | 1/9/2024 7:24 PM | 135 | 12.15 | 13.20 | 18.00 | 0.00 | 0.00% | 3 | 5 | 404.64% |
| KMB240419P00140000 | 10/24/2023 4:42 PM | 140 | 20.60 | 17.00 | 21.00 | 0.00 | 0.00% | 1 | 11 | 403.32% |
Related Tickers
CLX The Clorox Company
143.55
+0.24%
CL Colgate-Palmolive Company
87.13
+1.07%
PG The Procter & Gamble Company
158.14
+0.54%
KVUE Kenvue Inc.
19.58
0.00%
UL Unilever PLC
47.31
+0.98%
CHD Church & Dwight Co., Inc.
104.35
+1.11%
EL The Estée Lauder Companies Inc.
144.41
-0.28%
NWL Newell Brands Inc.
6.88
-0.43%
COTY Coty Inc.
11.15
+1.00%
ELF e.l.f. Beauty, Inc.
156.73
-6.44%