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
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB210305C00110000 | 2021-02-22 11:16AM EST | 110.00 | 20.75 | 17.00 | 21.00 | 0.00 | - | 5 | 1 | 86.62% |
| KMB210305C00120000 | 2021-02-16 3:20PM EST | 120.00 | 10.20 | 7.70 | 11.00 | 0.00 | - | - | 3 | 55.81% |
| KMB210305C00123000 | 2021-01-25 10:00AM EST | 123.00 | 14.20 | 6.90 | 10.50 | 0.00 | - | 1 | 1 | 81.27% |
| KMB210305C00125000 | 2021-02-16 12:48PM EST | 125.00 | 5.64 | 3.00 | 5.00 | 0.00 | - | - | 10 | 43.60% |
| KMB210305C00126000 | 2021-02-16 12:34PM EST | 126.00 | 4.94 | 2.55 | 4.20 | 0.00 | - | - | 1 | 41.09% |
| KMB210305C00127000 | 2021-02-26 11:26AM EST | 127.00 | 2.93 | 1.95 | 2.90 | -2.47 | -45.74% | 9 | 2 | 30.76% |
| KMB210305C00128000 | 2021-02-22 3:40PM EST | 128.00 | 2.58 | 1.25 | 2.20 | -1.22 | -32.11% | 15 | 33 | 28.69% |
| KMB210305C00129000 | 2021-02-26 3:57PM EST | 129.00 | 1.34 | 0.90 | 1.35 | -1.08 | -44.63% | 41 | 2 | 23.39% |
| KMB210305C00130000 | 2021-02-26 3:04PM EST | 130.00 | 1.00 | 0.65 | 0.95 | -0.92 | -47.92% | 117 | 147 | 23.15% |
| KMB210305C00131000 | 2021-02-26 3:47PM EST | 131.00 | 0.60 | 0.40 | 0.70 | -0.73 | -54.89% | 40 | 88 | 23.93% |
| KMB210305C00132000 | 2021-02-26 1:33PM EST | 132.00 | 0.42 | 0.25 | 0.45 | -0.53 | -55.79% | 24 | 68 | 23.44% |
| KMB210305C00133000 | 2021-02-26 3:13PM EST | 133.00 | 0.40 | 0.05 | 0.35 | -0.22 | -35.48% | 20 | 294 | 24.90% |
| KMB210305C00134000 | 2021-02-26 3:59PM EST | 134.00 | 0.15 | 0.00 | 0.25 | -0.30 | -66.67% | 9 | 64 | 25.59% |
| KMB210305C00135000 | 2021-02-23 1:04PM EST | 135.00 | 0.20 | 0.05 | 0.20 | -0.04 | -16.67% | 10 | 98 | 27.05% |
| KMB210305C00136000 | 2021-02-25 2:21PM EST | 136.00 | 0.15 | 0.00 | 0.15 | -0.02 | -11.76% | 1 | 32 | 27.93% |
| KMB210305C00137000 | 2021-02-26 1:11PM EST | 137.00 | 0.11 | 0.05 | 0.15 | -0.21 | -65.62% | 101 | 126 | 30.66% |
| KMB210305C00138000 | 2021-02-22 2:30PM EST | 138.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 1 | 34 | 35.45% |
| KMB210305C00139000 | 2021-02-24 1:29PM EST | 139.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 35.84% |
| KMB210305C00140000 | 2021-02-22 3:52PM EST | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 48 | 38.28% |
| KMB210305C00141000 | 2021-02-26 1:11PM EST | 141.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 100 | 198 | 37.70% |
| KMB210305C00142000 | 2021-02-08 3:37PM EST | 142.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 20 | 28 | 48.05% |
| KMB210305C00143000 | 2021-01-27 10:16AM EST | 143.00 | 2.25 | 0.00 | 0.25 | 0.00 | - | 14 | 13 | 50.59% |
| KMB210305C00145000 | 2021-02-09 3:49PM EST | 145.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 3 | 25 | 63.48% |
| KMB210305C00148000 | 2021-01-29 11:13AM EST | 148.00 | 0.54 | 0.00 | 2.10 | 0.00 | - | 2 | 2 | 89.31% |
| KMB210305C00150000 | 2021-02-10 10:03AM EST | 150.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 51.56% |
| KMB210305C00155000 | 2021-01-26 1:24PM EST | 155.00 | 0.29 | 0.00 | 4.20 | 0.00 | - | 14 | 1 | 133.94% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB210305P00110000 | 2021-01-26 10:07AM EST | 110.00 | 0.26 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 126.17% |
| KMB210305P00115000 | 2021-02-18 11:24AM EST | 115.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 3 | 47 | 46.97% |
| KMB210305P00119000 | 2021-02-26 1:38PM EST | 119.00 | 0.10 | 0.05 | 0.20 | -0.23 | -69.70% | 5 | 32 | 37.11% |
| KMB210305P00120000 | 2021-02-26 1:09PM EST | 120.00 | 0.20 | 0.00 | 0.20 | +0.07 | +53.85% | 35 | 60 | 33.89% |
| KMB210305P00121000 | 2021-02-26 1:38PM EST | 121.00 | 0.15 | 0.00 | 0.25 | -0.05 | -25.00% | 6 | 106 | 32.42% |
| KMB210305P00122000 | 2021-02-26 1:38PM EST | 122.00 | 0.20 | 0.10 | 0.40 | +0.05 | +33.33% | 5 | 38 | 33.35% |
| KMB210305P00123000 | 2021-02-26 1:14PM EST | 123.00 | 0.30 | 0.10 | 0.55 | +0.05 | +20.00% | 1 | 50 | 33.06% |
| KMB210305P00124000 | 2021-02-24 2:19PM EST | 124.00 | 0.30 | 0.40 | 0.70 | 0.00 | - | 4 | 26 | 31.93% |
| KMB210305P00125000 | 2021-02-26 11:22AM EST | 125.00 | 0.55 | 0.65 | 0.90 | +0.08 | +17.02% | 8 | 338 | 31.03% |
| KMB210305P00126000 | 2021-02-26 3:59PM EST | 126.00 | 1.00 | 0.90 | 1.20 | +0.35 | +53.85% | 21 | 13 | 30.86% |
| KMB210305P00127000 | 2021-02-26 3:41PM EST | 127.00 | 1.44 | 1.30 | 1.60 | +0.69 | +92.00% | 63 | 92 | 31.20% |
| KMB210305P00128000 | 2021-02-26 3:37PM EST | 128.00 | 1.55 | 1.75 | 2.35 | +0.60 | +63.16% | 39 | 212 | 35.47% |
| KMB210305P00129000 | 2021-02-26 3:13PM EST | 129.00 | 2.16 | 2.15 | 2.85 | +0.66 | +44.00% | 86 | 79 | 35.18% |
| KMB210305P00130000 | 2021-02-26 3:59PM EST | 130.00 | 3.04 | 2.60 | 3.60 | +1.26 | +70.79% | 35 | 119 | 37.60% |
| KMB210305P00131000 | 2021-02-26 12:35PM EST | 131.00 | 3.29 | 2.90 | 5.00 | +0.69 | +26.54% | 7 | 71 | 48.93% |
| KMB210305P00132000 | 2021-02-26 1:53PM EST | 132.00 | 4.30 | 4.10 | 5.50 | +2.30 | +115.00% | 4 | 46 | 46.61% |
| KMB210305P00133000 | 2021-02-26 9:33AM EST | 133.00 | 3.68 | 3.80 | 6.10 | +0.26 | +7.60% | 10 | 15 | 44.97% |
| KMB210305P00134000 | 2021-02-18 3:59PM EST | 134.00 | 4.10 | 4.00 | 7.20 | 0.00 | - | 1 | 29 | 50.98% |
| KMB210305P00135000 | 2021-02-19 12:00PM EST | 135.00 | 5.33 | 5.50 | 8.60 | 0.00 | - | 4 | 13 | 61.91% |
| KMB210305P00136000 | 2021-02-02 2:22PM EST | 136.00 | 5.80 | 8.40 | 9.70 | 0.00 | - | 7 | 3 | 56.59% |
| KMB210305P00138000 | 2021-01-28 1:20PM EST | 138.00 | 5.90 | 8.50 | 11.90 | 0.00 | - | 5 | 3 | 79.37% |
| KMB210305P00139000 | 2021-01-27 10:23AM EST | 139.00 | 5.80 | 9.50 | 13.00 | 0.00 | - | 9 | 9 | 50.24% |
| KMB210305P00140000 | 2021-01-26 1:11PM EST | 140.00 | 7.93 | 10.50 | 13.70 | 0.00 | - | 2 | 2 | 83.64% |
| KMB210305P00141000 | 2021-02-16 1:03PM EST | 141.00 | 12.50 | 11.50 | 14.90 | 0.00 | - | 1 | 0 | 54.93% |
| KMB210305P00142000 | 2021-02-18 12:31PM EST | 142.00 | 11.20 | 12.50 | 15.60 | 0.00 | - | 7 | 7 | 53.03% |
© 2021 Verizon Media. All rights reserved.
