KMB - Kimberly-Clark Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KMB190426C001150002019-03-08 3:43PM EDT115.004.106.808.600.00-550.00%
KMB190426C001160002019-04-08 11:40AM EDT116.006.6515.2015.500.00-101383.64%
KMB190426C001170002019-04-10 3:34PM EDT117.005.3014.3014.700.00-31984.28%
KMB190426C001180002019-04-18 3:54PM EDT118.006.1013.3013.800.00-103581.25%
KMB190426C001190002019-04-05 12:36PM EDT119.003.8012.2012.600.00-22771.92%
KMB190426C001200002019-04-22 2:31PM EDT120.0011.0411.3011.60+6.55+145.88%1490068.90%
KMB190426C001210002019-04-18 2:13PM EDT121.004.2710.2010.600.00-43362.79%
KMB190426C001220002019-04-22 12:26PM EDT122.008.619.409.60+5.71+196.90%289160.94%
KMB190426C001230002019-04-22 9:59AM EDT123.008.608.308.60+6.21+259.83%2213854.83%
KMB190426C001240002019-04-22 1:08PM EDT124.007.397.407.70+5.62+317.51%4316452.49%
KMB190426C001250002019-04-22 12:31PM EDT125.006.006.306.60+4.60+328.57%4772548.63%
KMB190426C001260002019-04-22 12:06PM EDT126.004.935.505.70+3.93+393.00%3412445.56%
KMB190426C001270002019-04-22 2:20PM EDT127.004.104.404.70+3.37+461.64%656540.09%
KMB190426C001280002019-04-22 1:14PM EDT128.003.593.503.80+3.23+897.22%1137136.28%
KMB190426C001290002019-04-22 1:07PM EDT129.002.772.802.95+2.47+823.33%851832.74%
KMB190426C001300002019-04-22 2:43PM EDT130.002.002.002.20+1.78+809.09%2353130.03%
KMB190426C001310002019-04-22 2:40PM EDT131.001.251.351.50+1.05+525.00%403726.93%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KMB190426P001110002019-03-18 12:02AM EDT111.001.300.000.300.00-4476.95%
KMB190426P001120002019-03-22 1:50PM EDT112.000.390.000.050.00-161656.25%
KMB190426P001130002019-04-22 9:34AM EDT113.000.050.050.05-0.12-70.59%12158.59%
KMB190426P001140002019-04-01 10:01AM EDT114.000.400.000.050.00-5850.39%
KMB190426P001150002019-04-18 3:51PM EDT115.000.150.050.050.00-8352.34%
KMB190426P001160002019-04-22 10:31AM EDT116.000.010.000.05-0.16-94.12%20249.22%
KMB190426P001170002019-04-22 1:14PM EDT117.000.020.200.05-0.24-92.31%631053.91%
KMB190426P001180002019-04-22 1:54PM EDT118.000.030.350.05-0.38-92.68%32955.57%
KMB190426P001190002019-04-22 2:32PM EDT119.000.030.000.05-0.42-93.33%2012040.04%
KMB190426P001200002019-04-22 2:35PM EDT120.000.030.000.05-0.65-95.59%364637.11%
KMB190426P001210002019-04-22 9:49AM EDT121.000.050.000.15-0.95-95.00%243041.70%
KMB190426P001220002019-04-22 1:59PM EDT122.000.040.000.05-1.21-96.80%488530.86%
KMB190426P001230002019-04-22 10:18AM EDT123.000.051.500.15-1.80-97.30%159856.79%
KMB190426P001240002019-04-22 1:46PM EDT124.000.070.050.10-1.96-96.55%2546028.32%
KMB190426P001300002019-04-22 2:46PM EDT130.000.650.600.75-6.78-91.25%420217.48%