KMB - Kimberly-Clark Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KMB200124C001200002019-12-23 9:31AM EST120.0018.0623.7025.900.00--3131.64%
KMB200124C001310002019-12-20 1:13PM EST131.008.4012.9015.200.00-6690.87%
KMB200124C001340002020-01-22 11:06AM EST134.0011.259.8012.00+7.05+167.86%2469.63%
KMB200124C001360002020-01-15 9:31AM EST136.006.208.509.800.00-11467.97%
KMB200124C001370002020-01-17 10:32AM EST137.007.207.808.400.00-62660.94%
KMB200124C001380002020-01-22 3:46PM EST138.007.306.907.40+0.20+2.82%5422656.84%
KMB200124C001390002020-01-22 2:05PM EST139.007.086.006.60+0.99+16.26%12155.13%
KMB200124C001400002020-01-22 2:31PM EST140.006.405.305.70+1.50+30.61%37453.86%
KMB200124C001410002020-01-22 1:16PM EST141.005.104.604.90+0.80+18.60%44252.83%
KMB200124C001420002020-01-22 3:39PM EST142.004.293.904.10+0.24+5.93%378650.88%
KMB200124C001430002020-01-22 3:20PM EST143.003.733.203.50+0.33+9.71%10821352.91%
KMB200124C001440002020-01-22 3:55PM EST144.002.922.652.85+0.15+5.42%8917250.83%
KMB200124C001450002020-01-22 3:59PM EST145.002.352.152.300.00-23388549.56%
KMB200124C001460002020-01-22 3:56PM EST146.001.851.651.850.00-25914049.05%
KMB200124C001470002020-01-22 3:54PM EST147.001.471.251.50+0.42+40.00%2164349.32%
KMB200124C001480002020-01-22 3:52PM EST148.001.100.951.20+0.30+37.50%1972149.51%
KMB200124C001490002020-01-22 3:53PM EST149.000.850.700.90+0.17+25.00%3173248.54%
KMB200124C001500002020-01-22 3:59PM EST150.000.550.500.55+0.13+30.95%965644.53%
KMB200124C001525002020-01-22 3:56PM EST152.500.290.150.30+0.06+26.09%8762147.07%
KMB200124C001550002020-01-22 3:57PM EST155.000.100.100.15+0.05+100.00%37520048.63%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KMB200124P001220002019-12-19 12:00PM EST122.000.250.000.800.00--0121.48%
KMB200124P001230002020-01-06 2:02PM EST123.000.200.000.150.00-2585.94%
KMB200124P001250002020-01-03 1:57PM EST125.000.320.000.400.00-1592.77%
KMB200124P001260002020-01-22 10:36AM EST126.000.010.000.40-0.69-98.57%10088.67%
KMB200124P001280002019-12-16 12:04AM EST128.000.920.000.300.00--075.78%
KMB200124P001290002020-01-21 10:32AM EST129.000.050.000.050.00-716654.30%
KMB200124P001300002020-01-22 3:36PM EST130.000.040.000.10-0.01-20.00%2515756.25%
KMB200124P001310002020-01-22 3:53PM EST131.000.030.000.15-0.02-40.00%5521656.25%
KMB200124P001320002020-01-22 3:13PM EST132.000.080.000.150.00-723452.34%
KMB200124P001330002020-01-22 3:11PM EST133.000.250.000.10+0.11+78.57%12751.37%
KMB200124P001340002020-01-22 3:56PM EST134.000.120.100.15-0.10-45.45%2133051.37%
KMB200124P001350002020-01-22 3:59PM EST135.000.200.150.200.00-973550.39%
KMB200124P001360002020-01-22 3:53PM EST136.000.190.150.30-0.14-42.42%1109651.07%
KMB200124P001370002020-01-22 3:52PM EST137.000.310.250.40-0.06-16.22%8612450.44%
KMB200124P001380002020-01-22 3:59PM EST138.000.410.400.50-0.12-22.64%1253748.88%
KMB200124P001390002020-01-22 3:51PM EST139.000.570.500.65-0.18-24.00%1635148.05%
KMB200124P001400002020-01-22 3:59PM EST140.000.800.750.85-0.05-5.88%2916447.51%
KMB200124P001410002020-01-22 3:58PM EST141.001.000.951.05-0.10-9.09%2143,05445.90%
KMB200124P001420002020-01-22 3:58PM EST142.001.261.201.40-0.16-11.27%985246.53%
KMB200124P001430002020-01-22 3:58PM EST143.001.551.601.70-0.20-11.43%1927744.82%
KMB200124P001440002020-01-22 3:54PM EST144.001.972.002.20-0.18-8.37%672745.83%