NYSE - Delayed Quote • USD
Kimberly-Clark Corporation (KMB)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240510C00119000 | 4/18/2024 6:13 PM | 119 | 7.20 | 15.60 | 19.30 | 0.00 | 0.00% | - | 15 | 71.00% |
| KMB240510C00120000 | 4/19/2024 7:34 PM | 120 | 7.30 | 14.80 | 17.00 | 0.00 | 0.00% | 1 | 1 | 86.57% |
| KMB240510C00122000 | 4/22/2024 4:09 PM | 122 | 7.20 | 13.00 | 16.10 | 0.00 | 0.00% | - | 1 | 64.36% |
| KMB240510C00123000 | 4/23/2024 5:51 PM | 123 | 13.30 | 11.80 | 14.60 | 0.00 | 0.00% | 2 | 28 | 88.82% |
| KMB240510C00124000 | 4/16/2024 6:45 PM | 124 | 4.00 | 10.70 | 14.00 | 0.00 | 0.00% | - | 2 | 92.68% |
| KMB240510C00126000 | 4/8/2024 7:36 PM | 126 | 3.05 | 9.00 | 11.50 | 0.00 | 0.00% | 1 | 2 | 72.93% |
| KMB240510C00127000 | 4/25/2024 4:48 PM | 127 | 10.30 | 8.80 | 10.70 | 0.00 | 0.00% | 1 | 13 | 51.47% |
| KMB240510C00128000 | 4/25/2024 2:43 PM | 128 | 11.00 | 7.60 | 10.30 | 0.00 | 0.00% | 2 | 19 | 52.15% |
| KMB240510C00129000 | 4/23/2024 3:17 PM | 129 | 7.20 | 6.40 | 8.90 | 0.00 | 0.00% | 2 | 11 | 66.31% |
| KMB240510C00130000 | 5/3/2024 5:49 PM | 130 | 6.79 | 5.80 | 7.30 | 0.78 | 12.98% | 2 | 61 | 50.39% |
| KMB240510C00131000 | 4/19/2024 5:06 PM | 131 | 0.85 | 3.40 | 6.70 | 0.00 | 0.00% | 5 | 8 | 52.66% |
| KMB240510C00132000 | 4/24/2024 2:21 PM | 132 | 3.61 | 3.90 | 5.70 | 0.00 | 0.00% | 12 | 12 | 47.46% |
| KMB240510C00133000 | 5/3/2024 7:43 PM | 133 | 3.18 | 2.60 | 3.50 | -0.92 | -22.44% | 4 | 6 | 21.29% |
| KMB240510C00134000 | 5/3/2024 3:13 PM | 134 | 1.90 | 2.30 | 2.55 | -1.08 | -36.24% | 20 | 60 | 17.87% |
| KMB240510C00135000 | 5/3/2024 5:37 PM | 135 | 1.80 | 1.55 | 1.75 | -0.15 | -7.69% | 4 | 42 | 16.16% |
| KMB240510C00136000 | 5/3/2024 7:45 PM | 136 | 1.16 | 0.95 | 1.10 | 0.01 | 0.87% | 8 | 60 | 15.14% |
| KMB240510C00137000 | 5/3/2024 7:53 PM | 137 | 0.65 | 0.45 | 0.60 | -0.23 | -26.14% | 52 | 118 | 14.16% |
| KMB240510C00138000 | 5/3/2024 6:32 PM | 138 | 0.30 | 0.20 | 0.30 | -0.25 | -45.45% | 2 | 29 | 13.84% |
| KMB240510C00139000 | 5/3/2024 7:27 PM | 139 | 0.13 | 0.05 | 0.15 | -0.12 | -48.00% | 15 | 23 | 14.16% |
| KMB240510C00140000 | 4/30/2024 6:25 PM | 140 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 412 | 13.48% |
| KMB240510C00141000 | 5/1/2024 4:52 PM | 141 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 71 | 16.11% |
| KMB240510C00142000 | 4/25/2024 1:58 PM | 142 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 18.65% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240510P00116000 | 4/22/2024 6:25 PM | 116 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | - | 2 | 108.11% |
| KMB240510P00118000 | 4/22/2024 5:25 PM | 118 | 0.17 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 21 | 99.71% |
| KMB240510P00119000 | 4/5/2024 7:53 PM | 119 | 0.70 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 95.46% |
| KMB240510P00120000 | 4/23/2024 2:52 PM | 120 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 28 | 79.35% |
| KMB240510P00121000 | 4/23/2024 7:07 PM | 121 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 2 | 75.44% |
| KMB240510P00122000 | 4/23/2024 4:21 PM | 122 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 46.48% |
| KMB240510P00123000 | 4/25/2024 1:58 PM | 123 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 7 | 67.68% |
| KMB240510P00124000 | 4/22/2024 4:04 PM | 124 | 0.85 | 0.00 | 1.35 | 0.00 | 0.00% | - | 5 | 63.77% |
| KMB240510P00125000 | 4/29/2024 2:26 PM | 125 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 16 | 59.81% |
| KMB240510P00126000 | 4/24/2024 2:21 PM | 126 | 0.08 | 0.00 | 1.35 | 0.00 | 0.00% | 12 | 12 | 55.86% |
| KMB240510P00127000 | 4/23/2024 1:42 PM | 127 | 0.13 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 61.28% |
| KMB240510P00128000 | 4/24/2024 6:27 PM | 128 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 4 | 54.15% |
| KMB240510P00129000 | 4/30/2024 5:55 PM | 129 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 8 | 22.66% |
| KMB240510P00132000 | 4/23/2024 3:33 PM | 132 | 0.55 | 0.00 | 0.10 | 0.00 | 0.00% | - | 44 | 16.70% |
| KMB240510P00133000 | 5/3/2024 7:59 PM | 133 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 9 | 7 | 15.09% |
| KMB240510P00134000 | 4/24/2024 3:05 PM | 134 | 0.30 | 0.15 | 0.30 | -0.35 | -53.85% | 10 | 13 | 14.80% |
| KMB240510P00135000 | 5/3/2024 1:32 PM | 135 | 0.50 | 0.35 | 0.50 | 0.08 | 19.05% | 14 | 34 | 13.67% |
| KMB240510P00136000 | 5/3/2024 7:26 PM | 136 | 0.60 | 0.70 | 0.85 | 0.00 | 0.00% | 143 | 135 | 12.84% |
| KMB240510P00137000 | 5/3/2024 7:27 PM | 137 | 1.05 | 1.20 | 1.40 | 0.00 | 0.00% | 42 | 97 | 12.45% |
| KMB240510P00138000 | 4/24/2024 3:52 PM | 138 | 1.55 | 1.90 | 2.65 | 0.00 | 0.00% | - | 9 | 21.49% |
| KMB240510P00140000 | 4/24/2024 3:34 PM | 140 | 3.20 | 2.35 | 5.70 | 0.00 | 0.00% | - | 1 | 48.05% |
Related Tickers
CL Colgate-Palmolive Company
92.88
-0.03%
CLX The Clorox Company
138.23
-1.03%
PG The Procter & Gamble Company
164.46
+0.38%
KVUE Kenvue Inc.
19.20
+0.42%
UL Unilever PLC
52.13
+0.21%
CHD Church & Dwight Co., Inc.
106.11
+0.22%
NWL Newell Brands Inc.
7.66
+0.26%
EL The Estée Lauder Companies Inc.
132.94
-1.48%
ELF e.l.f. Beauty, Inc.
160.12
-0.26%
NUS Nu Skin Enterprises, Inc.
12.41
+2.14%