U.S. markets closed

Kimberly-Clark Corporation (KMB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
128.33-2.23 (-1.71%)
At close: 4:03PM EST
In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KMB210305C001100002021-02-22 11:16AM EST110.0020.7517.0021.000.00-5186.62%
KMB210305C001200002021-02-16 3:20PM EST120.0010.207.7011.000.00--355.81%
KMB210305C001230002021-01-25 10:00AM EST123.0014.206.9010.500.00-1181.27%
KMB210305C001250002021-02-16 12:48PM EST125.005.643.005.000.00--1043.60%
KMB210305C001260002021-02-16 12:34PM EST126.004.942.554.200.00--141.09%
KMB210305C001270002021-02-26 11:26AM EST127.002.931.952.90-2.47-45.74%9230.76%
KMB210305C001280002021-02-22 3:40PM EST128.002.581.252.20-1.22-32.11%153328.69%
KMB210305C001290002021-02-26 3:57PM EST129.001.340.901.35-1.08-44.63%41223.39%
KMB210305C001300002021-02-26 3:04PM EST130.001.000.650.95-0.92-47.92%11714723.15%
KMB210305C001310002021-02-26 3:47PM EST131.000.600.400.70-0.73-54.89%408823.93%
KMB210305C001320002021-02-26 1:33PM EST132.000.420.250.45-0.53-55.79%246823.44%
KMB210305C001330002021-02-26 3:13PM EST133.000.400.050.35-0.22-35.48%2029424.90%
KMB210305C001340002021-02-26 3:59PM EST134.000.150.000.25-0.30-66.67%96425.59%
KMB210305C001350002021-02-23 1:04PM EST135.000.200.050.20-0.04-16.67%109827.05%
KMB210305C001360002021-02-25 2:21PM EST136.000.150.000.15-0.02-11.76%13227.93%
KMB210305C001370002021-02-26 1:11PM EST137.000.110.050.15-0.21-65.62%10112630.66%
KMB210305C001380002021-02-22 2:30PM EST138.000.130.050.200.00-13435.45%
KMB210305C001390002021-02-24 1:29PM EST139.000.100.000.150.00-1735.84%
KMB210305C001400002021-02-22 3:52PM EST140.000.050.000.150.00-14838.28%
KMB210305C001410002021-02-26 1:11PM EST141.000.050.000.10-0.05-50.00%10019837.70%
KMB210305C001420002021-02-08 3:37PM EST142.000.290.000.250.00-202848.05%
KMB210305C001430002021-01-27 10:16AM EST143.002.250.000.250.00-141350.59%
KMB210305C001450002021-02-09 3:49PM EST145.000.150.000.900.00-32563.48%
KMB210305C001480002021-01-29 11:13AM EST148.000.540.002.100.00-2289.31%
KMB210305C001500002021-02-10 10:03AM EST150.000.150.000.050.00-14451.56%
KMB210305C001550002021-01-26 1:24PM EST155.000.290.004.200.00-141133.94%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KMB210305P001100002021-01-26 10:07AM EST110.000.260.004.300.00-22126.17%
KMB210305P001150002021-02-18 11:24AM EST115.000.180.000.150.00-34746.97%
KMB210305P001190002021-02-26 1:38PM EST119.000.100.050.20-0.23-69.70%53237.11%
KMB210305P001200002021-02-26 1:09PM EST120.000.200.000.20+0.07+53.85%356033.89%
KMB210305P001210002021-02-26 1:38PM EST121.000.150.000.25-0.05-25.00%610632.42%
KMB210305P001220002021-02-26 1:38PM EST122.000.200.100.40+0.05+33.33%53833.35%
KMB210305P001230002021-02-26 1:14PM EST123.000.300.100.55+0.05+20.00%15033.06%
KMB210305P001240002021-02-24 2:19PM EST124.000.300.400.700.00-42631.93%
KMB210305P001250002021-02-26 11:22AM EST125.000.550.650.90+0.08+17.02%833831.03%
KMB210305P001260002021-02-26 3:59PM EST126.001.000.901.20+0.35+53.85%211330.86%
KMB210305P001270002021-02-26 3:41PM EST127.001.441.301.60+0.69+92.00%639231.20%
KMB210305P001280002021-02-26 3:37PM EST128.001.551.752.35+0.60+63.16%3921235.47%
KMB210305P001290002021-02-26 3:13PM EST129.002.162.152.85+0.66+44.00%867935.18%
KMB210305P001300002021-02-26 3:59PM EST130.003.042.603.60+1.26+70.79%3511937.60%
KMB210305P001310002021-02-26 12:35PM EST131.003.292.905.00+0.69+26.54%77148.93%
KMB210305P001320002021-02-26 1:53PM EST132.004.304.105.50+2.30+115.00%44646.61%
KMB210305P001330002021-02-26 9:33AM EST133.003.683.806.10+0.26+7.60%101544.97%
KMB210305P001340002021-02-18 3:59PM EST134.004.104.007.200.00-12950.98%
KMB210305P001350002021-02-19 12:00PM EST135.005.335.508.600.00-41361.91%
KMB210305P001360002021-02-02 2:22PM EST136.005.808.409.700.00-7356.59%
KMB210305P001380002021-01-28 1:20PM EST138.005.908.5011.900.00-5379.37%
KMB210305P001390002021-01-27 10:23AM EST139.005.809.5013.000.00-9950.24%
KMB210305P001400002021-01-26 1:11PM EST140.007.9310.5013.700.00-2283.64%
KMB210305P001410002021-02-16 1:03PM EST141.0012.5011.5014.900.00-1054.93%
KMB210305P001420002021-02-18 12:31PM EST142.0011.2012.5015.600.00-7753.03%