Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KMB240328C00105000 | 2024-02-20 1:53PM EDT | 105.00 | 14.85 | 17.50 | 22.20 | 0.00 | - | 1 | 0 | 0.00% |
KMB240328C00118000 | 2024-03-28 9:30AM EDT | 118.00 | 10.70 | 9.10 | 14.00 | +1.80 | +20.22% | 3 | 48 | 114.26% |
KMB240328C00119000 | 2024-03-22 3:59PM EDT | 119.00 | 5.08 | 8.40 | 12.60 | 0.00 | - | 1 | 1 | 99.61% |
KMB240328C00120000 | 2024-03-28 3:07PM EDT | 120.00 | 9.50 | 7.40 | 11.60 | +3.73 | +64.64% | 1 | 44 | 91.41% |
KMB240328C00121000 | 2024-03-14 10:40AM EDT | 121.00 | 6.62 | 6.40 | 10.60 | 0.00 | - | 1 | 24 | 83.40% |
KMB240328C00122000 | 2024-03-28 1:00PM EDT | 122.00 | 8.17 | 6.00 | 9.60 | +3.79 | +86.53% | 8 | 335 | 100.98% |
KMB240328C00123000 | 2024-03-27 10:39AM EDT | 123.00 | 4.23 | 4.40 | 8.60 | 0.00 | - | 1 | 779 | 66.99% |
KMB240328C00124000 | 2024-03-28 3:37PM EDT | 124.00 | 5.55 | 3.30 | 7.60 | +2.48 | +80.78% | 2 | 500 | 53.32% |
KMB240328C00125000 | 2024-03-28 3:30PM EDT | 125.00 | 3.98 | 2.40 | 6.60 | +2.01 | +102.03% | 8 | 2,649 | 50.00% |
KMB240328C00126000 | 2024-03-28 12:27PM EDT | 126.00 | 3.62 | 1.40 | 5.60 | +2.32 | +178.46% | 9 | 562 | 138.28% |
KMB240328C00127000 | 2024-03-28 3:28PM EDT | 127.00 | 2.20 | 1.10 | 4.60 | +1.85 | +528.57% | 111 | 519 | 50.98% |
KMB240328C00128000 | 2024-03-28 3:31PM EDT | 128.00 | 1.60 | 0.50 | 3.60 | +1.50 | +1,500.00% | 98 | 845 | 107.03% |
KMB240328C00129000 | 2024-03-28 3:48PM EDT | 129.00 | 0.45 | 0.05 | 2.60 | +0.42 | +1,400.00% | 68 | 369 | 89.75% |
KMB240328C00130000 | 2024-03-28 3:35PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 179 | 9.38% |
KMB240328C00131000 | 2024-03-26 3:21PM EDT | 131.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 93 | 17.97% |
KMB240328C00132000 | 2024-03-11 9:40AM EDT | 132.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 25.59% |
KMB240328C00133000 | 2024-03-14 3:39PM EDT | 133.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 32.81% |
KMB240328C00140000 | 2024-03-05 12:53PM EDT | 140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 6 | 69.53% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KMB240328P00105000 | 2024-02-16 11:37AM EDT | 105.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 288.87% |
KMB240328P00108000 | 2024-03-04 1:28PM EDT | 108.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 143.75% |
KMB240328P00109000 | 2024-03-04 2:06PM EDT | 109.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 137.50% |
KMB240328P00110000 | 2024-03-07 3:25PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 131.25% |
KMB240328P00111000 | 2024-02-23 2:07PM EDT | 111.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 227.93% |
KMB240328P00112000 | 2024-03-14 3:49PM EDT | 112.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 117.97% |
KMB240328P00113000 | 2024-03-14 11:17AM EDT | 113.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 111.72% |
KMB240328P00114000 | 2024-03-18 2:54PM EDT | 114.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 21 | 105.47% |
KMB240328P00115000 | 2024-03-18 2:54PM EDT | 115.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 61 | 98.44% |
KMB240328P00116000 | 2024-03-20 3:21PM EDT | 116.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 116 | 92.19% |
KMB240328P00117000 | 2024-03-18 12:43PM EDT | 117.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 140 | 85.94% |
KMB240328P00118000 | 2024-03-22 1:32PM EDT | 118.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 150 | 79.69% |
KMB240328P00119000 | 2024-03-26 9:30AM EDT | 119.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 120 | 73.44% |
KMB240328P00120000 | 2024-03-27 9:54AM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 212 | 67.19% |
KMB240328P00121000 | 2024-03-28 9:30AM EDT | 121.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 73 | 60.16% |
KMB240328P00122000 | 2024-03-27 10:46AM EDT | 122.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 37 | 318 | 53.91% |
KMB240328P00123000 | 2024-03-28 11:26AM EDT | 123.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 166 | 53.52% |
KMB240328P00124000 | 2024-03-27 1:40PM EDT | 124.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 434 | 46.09% |
KMB240328P00125000 | 2024-03-27 3:08PM EDT | 125.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 144 | 754 | 39.06% |
KMB240328P00126000 | 2024-03-28 10:18AM EDT | 126.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 5 | 820 | 31.64% |
KMB240328P00127000 | 2024-03-27 3:20PM EDT | 127.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 23 | 374 | 23.83% |
KMB240328P00128000 | 2024-03-28 9:51AM EDT | 128.00 | 0.05 | 0.00 | 0.05 | -1.10 | -95.65% | 41 | 194 | 15.63% |
KMB240328P00129000 | 2024-03-27 9:38AM EDT | 129.00 | 1.85 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 6.35% |