NYSE - Delayed Quote • USD
Kimberly-Clark Corporation (KMB)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240503C00122000 | 4/15/2024 2:15 PM | 122 | 4.73 | 11.70 | 15.20 | 0.00 | 0.00% | - | 1 | 51.17% |
| KMB240503C00123000 | 4/16/2024 2:47 PM | 123 | 4.00 | 10.70 | 13.80 | 0.00 | 0.00% | 1 | 2 | 86.57% |
| KMB240503C00124000 | 4/23/2024 2:56 PM | 124 | 12.60 | 9.90 | 13.60 | 0.00 | 0.00% | 1 | 2 | 55.91% |
| KMB240503C00125000 | 4/19/2024 6:35 PM | 125 | 3.50 | 8.80 | 11.30 | 0.00 | 0.00% | 10 | 21 | 66.36% |
| KMB240503C00126000 | 4/19/2024 5:48 PM | 126 | 2.70 | 8.10 | 11.60 | 0.00 | 0.00% | 2 | 40 | 51.07% |
| KMB240503C00127000 | 4/24/2024 3:04 PM | 127 | 7.80 | 6.70 | 8.90 | 0.00 | 0.00% | 1 | 110 | 48.39% |
| KMB240503C00128000 | 4/24/2024 5:17 PM | 128 | 9.62 | 5.70 | 9.40 | 0.00 | 0.00% | 5 | 26 | 73.76% |
| KMB240503C00129000 | 4/24/2024 7:25 PM | 129 | 9.10 | 4.70 | 8.30 | 0.00 | 0.00% | 5 | 22 | 66.75% |
| KMB240503C00130000 | 4/26/2024 6:42 PM | 130 | 6.29 | 3.60 | 7.50 | 0.45 | 7.71% | 2 | 57 | 64.77% |
| KMB240503C00131000 | 4/26/2024 3:58 PM | 131 | 4.65 | 2.75 | 6.30 | -0.72 | -13.41% | 1 | 27 | 55.98% |
| KMB240503C00132000 | 4/24/2024 4:58 PM | 132 | 5.50 | 2.70 | 3.70 | 0.00 | 0.00% | 11 | 27 | 23.10% |
| KMB240503C00133000 | 4/25/2024 3:18 PM | 133 | 4.23 | 1.00 | 2.75 | 0.00 | 0.00% | 1 | 14 | 19.58% |
| KMB240503C00134000 | 4/23/2024 4:57 PM | 134 | 1.98 | 0.80 | 1.95 | -0.93 | -31.96% | 20 | 23 | 17.90% |
| KMB240503C00135000 | 4/26/2024 7:37 PM | 135 | 1.20 | 1.10 | 1.20 | -3.31 | -73.39% | 17 | 18 | 15.58% |
| KMB240503C00136000 | 4/26/2024 7:58 PM | 136 | 0.65 | 0.60 | 0.70 | -0.45 | -40.91% | 71 | 20 | 14.94% |
| KMB240503C00137000 | 4/26/2024 6:37 PM | 137 | 0.41 | 0.25 | 0.35 | -0.79 | -65.83% | 15 | 25 | 14.23% |
| KMB240503C00138000 | 4/26/2024 7:46 PM | 138 | 0.10 | 0.10 | 0.20 | -0.30 | -75.00% | 9 | 41 | 15.04% |
| KMB240503C00141000 | 4/26/2024 1:47 PM | 141 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 1 | 9 | 18.36% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240503P00111000 | 4/17/2024 2:55 PM | 111 | 0.13 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 0 | 89.94% |
| KMB240503P00112000 | 4/17/2024 7:43 PM | 112 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 86.52% |
| KMB240503P00117000 | 4/12/2024 5:01 PM | 117 | 0.60 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 3 | 69.82% |
| KMB240503P00118000 | 4/17/2024 7:43 PM | 118 | 0.40 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 0 | 66.50% |
| KMB240503P00119000 | 4/22/2024 1:40 PM | 119 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 63.18% |
| KMB240503P00120000 | 4/23/2024 4:23 PM | 120 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 4 | 59.86% |
| KMB240503P00121000 | 4/22/2024 2:14 PM | 121 | 0.37 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 3 | 56.54% |
| KMB240503P00122000 | 4/19/2024 6:01 PM | 122 | 0.85 | 0.00 | 0.50 | 0.00 | 0.00% | 73 | 75 | 53.13% |
| KMB240503P00123000 | 4/22/2024 2:14 PM | 123 | 0.63 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 34 | 59.38% |
| KMB240503P00124000 | 4/24/2024 2:59 PM | 124 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 18 | 33.99% |
| KMB240503P00125000 | 4/23/2024 3:08 PM | 125 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 151 | 31.45% |
| KMB240503P00126000 | 4/24/2024 2:21 PM | 126 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 16 | 28.71% |
| KMB240503P00127000 | 4/24/2024 1:32 PM | 127 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 82 | 25.98% |
| KMB240503P00128000 | 4/24/2024 2:15 PM | 128 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 2 | 23.24% |
Related Tickers
CL Colgate-Palmolive Company
91.01
+1.93%
PG The Procter & Gamble Company
161.29
-0.78%
CLX The Clorox Company
146.48
-0.69%
UL Unilever PLC
51.24
+0.63%
NWL Newell Brands Inc.
7.79
+12.25%
KVUE Kenvue Inc.
18.86
-0.84%
EL The Estée Lauder Companies Inc.
147.45
+1.70%
ELF e.l.f. Beauty, Inc.
179.63
+2.05%
CHD Church & Dwight Co., Inc.
106.32
-0.87%
HELE Helen of Troy Limited
91.21
+0.40%