KMB - Kimberly-Clark Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KMB190823C001260002019-07-09 1:31PM EDT126.0011.8510.2015.000.00--20.00%
KMB190823C001280002019-07-10 9:31AM EDT128.0010.888.7013.200.00--00.00%
KMB190823C001300002019-07-12 2:38PM EDT130.009.779.0012.100.00-5075.59%
KMB190823C001320002019-08-19 1:27PM EDT132.0010.360.000.000.00-200.00%
KMB190823C001330002019-08-14 3:49PM EDT133.004.700.000.000.00-300.00%
KMB190823C001340002019-07-22 12:52PM EDT134.003.600.000.000.00--00.00%
KMB190823C001350002019-08-16 10:57AM EDT135.006.500.000.000.00-400.00%
KMB190823C001360002019-08-14 1:07PM EDT136.003.500.000.000.00-200.00%
KMB190823C001370002019-08-20 12:30PM EDT137.003.950.000.000.00-200.00%
KMB190823C001380002019-08-21 2:00PM EDT138.003.700.000.000.00-100.00%
KMB190823C001390002019-08-21 2:00PM EDT139.002.800.000.000.00-100.00%
KMB190823C001400002019-08-21 10:50AM EDT140.002.250.000.000.00-100.00%
KMB190823C001410002019-08-21 1:21PM EDT141.001.800.000.000.00-2000.00%
KMB190823C001420002019-08-21 1:16PM EDT142.001.100.000.000.00-5500.39%
KMB190823C001430002019-08-21 1:08PM EDT143.000.590.000.000.00-4003.13%
KMB190823C001440002019-08-20 12:46PM EDT144.000.190.000.000.00-1106.25%
KMB190823C001450002019-08-21 11:24AM EDT145.000.150.000.000.00-106.25%
KMB190823C001460002019-07-05 3:00PM EDT146.001.050.100.200.00-8832.42%
KMB190823C001480002019-08-19 10:22AM EDT148.000.01-0.000.00-5012.50%
KMB190823C001500002019-08-21 9:37AM EDT150.000.05-0.000.00-10012.50%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KMB190823P001230002019-07-23 10:21AM EDT123.000.350.000.000.00--050.00%
KMB190823P001240002019-07-23 1:05PM EDT124.000.300.000.000.00--050.00%
KMB190823P001250002019-08-21 9:34AM EDT125.000.030.000.000.00-5050.00%
KMB190823P001270002019-08-06 9:30AM EDT127.000.800.000.000.00-10025.00%
KMB190823P001280002019-08-05 3:37PM EDT128.000.930.000.000.00-1025.00%
KMB190823P001290002019-07-24 10:41AM EDT129.000.800.050.000.00-1057.42%
KMB190823P001300002019-08-15 2:48PM EDT130.000.150.050.000.00-20053.13%
KMB190823P001310002019-08-08 2:37PM EDT131.000.400.100.000.00--054.69%
KMB190823P001320002019-08-20 12:04PM EDT132.000.050.000.000.00-2025.00%
KMB190823P001330002019-08-13 10:46AM EDT133.000.280.000.000.00-7025.00%
KMB190823P001340002019-08-19 11:53AM EDT134.000.070.000.000.00-5025.00%
KMB190823P001350002019-08-21 11:35AM EDT135.000.040.000.000.00-13012.50%
KMB190823P001360002019-08-20 3:26PM EDT136.000.160.000.000.00-50012.50%
KMB190823P001370002019-08-21 11:35AM EDT137.000.070.000.000.00-38012.50%
KMB190823P001380002019-08-19 1:48PM EDT138.000.200.000.000.00-3012.50%
KMB190823P001390002019-08-21 11:20AM EDT139.000.200.000.000.00-3606.25%
KMB190823P001400002019-08-21 2:17PM EDT140.000.390.000.000.00-4206.25%
KMB190823P001410002019-08-21 2:17PM EDT141.000.720.000.000.00-2803.13%
KMB190823P001420002019-08-21 1:18PM EDT142.000.850.000.000.00-2500.00%
KMB190823P001440002019-08-21 2:00PM EDT144.002.600.000.000.00-1000.00%
KMB190823P001450002019-08-19 12:05AM EDT145.006.800.000.000.00--00.00%
KMB190823P001490002019-07-30 9:30AM EDT149.0010.500.000.000.00---0.00%