NYSE - Nasdaq Real Time Price • USD
Kimberly-Clark Corporation (KMB)
As of 11:22 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240426C00110000 | 3/28/2024 6:44 PM | 110 | 20.60 | 24.10 | 28.20 | 0.00 | 0.00% | 1 | 1 | 223.93% |
| KMB240426C00115000 | 4/23/2024 1:34 PM | 115 | 23.20 | 19.60 | 22.00 | 0.00 | 0.00% | 29 | 2 | 139.16% |
| KMB240426C00119000 | 4/19/2024 3:49 PM | 119 | 7.34 | 15.10 | 18.50 | 0.00 | 0.00% | 1 | 1 | 139.06% |
| KMB240426C00120000 | 4/23/2024 1:54 PM | 120 | 16.70 | 14.10 | 17.80 | 0.00 | 0.00% | 2 | 8 | 143.95% |
| KMB240426C00121000 | 3/20/2024 2:21 PM | 121 | 5.82 | 6.10 | 6.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| KMB240426C00122000 | 4/23/2024 1:54 PM | 122 | 14.55 | 12.30 | 16.00 | 0.00 | 0.00% | 3 | 3 | 137.84% |
| KMB240426C00123000 | 4/23/2024 5:06 PM | 123 | 12.93 | 11.20 | 14.90 | 0.00 | 0.00% | 1 | 1 | 128.17% |
| KMB240426C00124000 | 4/23/2024 1:54 PM | 124 | 12.45 | 10.20 | 14.10 | 0.00 | 0.00% | 2 | 22 | 127.73% |
| KMB240426C00125000 | 4/23/2024 6:30 PM | 125 | 11.55 | 9.90 | 12.40 | 0.00 | 0.00% | 64 | 434 | 99.37% |
| KMB240426C00126000 | 4/23/2024 7:49 PM | 126 | 11.54 | 8.10 | 10.90 | 0.00 | 0.00% | 14 | 52 | 75.20% |
| KMB240426C00127000 | 4/23/2024 7:05 PM | 127 | 9.01 | 8.60 | 11.00 | 0.00 | 0.00% | 7 | 47 | 65.72% |
| KMB240426C00128000 | 4/24/2024 2:31 PM | 128 | 7.40 | 7.20 | 8.70 | -0.80 | -9.76% | 4 | 178 | 56.15% |
| KMB240426C00129000 | 4/23/2024 4:45 PM | 129 | 7.21 | 6.50 | 8.50 | 0.00 | 0.00% | 138 | 86 | 77.64% |
| KMB240426C00130000 | 4/24/2024 2:05 PM | 130 | 5.15 | 5.90 | 7.50 | -1.20 | -18.90% | 14 | 131 | 71.14% |
| KMB240426C00131000 | 4/23/2024 7:46 PM | 131 | 5.16 | 3.30 | 6.10 | 0.00 | 0.00% | 19 | 77 | 53.56% |
| KMB240426C00132000 | 4/23/2024 4:56 PM | 132 | 4.65 | 3.80 | 5.80 | 0.00 | 0.00% | 14 | 202 | 65.04% |
| KMB240426C00133000 | 4/24/2024 2:32 PM | 133 | 2.63 | 2.50 | 3.50 | -0.67 | -20.30% | 1 | 87 | 22.46% |
| KMB240426C00134000 | 4/24/2024 2:29 PM | 134 | 1.40 | 2.25 | 3.20 | -1.10 | -44.00% | 1 | 26 | 36.43% |
| KMB240426C00135000 | 4/24/2024 3:00 PM | 135 | 1.45 | 1.35 | 1.55 | -0.17 | -10.49% | 19 | 269 | 13.53% |
| KMB240426C00136000 | 4/24/2024 3:04 PM | 136 | 0.85 | 0.70 | 0.80 | -0.20 | -19.05% | 6 | 92 | 12.31% |
| KMB240426C00137000 | 4/24/2024 1:47 PM | 137 | 0.10 | 0.30 | 0.30 | -0.28 | -73.68% | 8 | 260 | 11.43% |
| KMB240426C00138000 | 4/24/2024 2:59 PM | 138 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 18 | 28 | 11.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240426P00105000 | 4/19/2024 1:30 PM | 105 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 115.63% |
| KMB240426P00113000 | 4/23/2024 2:47 PM | 113 | 0.24 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 3 | 85.94% |
| KMB240426P00114000 | 4/18/2024 4:39 PM | 114 | 0.11 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 1 | 146.29% |
| KMB240426P00115000 | 4/22/2024 1:30 PM | 115 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 36 | 78.91% |
| KMB240426P00116000 | 3/28/2024 7:46 PM | 116 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 7 | 75.00% |
| KMB240426P00117000 | 4/22/2024 1:56 PM | 117 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4 | 71.48% |
| KMB240426P00118000 | 4/22/2024 1:55 PM | 118 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 16 | 67.97% |
| KMB240426P00119000 | 4/23/2024 2:09 PM | 119 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 423 | 64.45% |
| KMB240426P00120000 | 4/22/2024 7:43 PM | 120 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1,261 | 1,301 | 60.94% |
| KMB240426P00121000 | 4/23/2024 4:21 PM | 121 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 144 | 57.42% |
| KMB240426P00122000 | 4/23/2024 4:57 PM | 122 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 94 | 53.91% |
| KMB240426P00123000 | 4/23/2024 5:46 PM | 123 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 32 | 79 | 50.39% |
| KMB240426P00124000 | 4/23/2024 3:48 PM | 124 | 0.18 | 0.00 | 0.15 | 0.13 | 260.00% | 5 | 88 | 55.47% |
| KMB240426P00125000 | 4/23/2024 1:44 PM | 125 | 0.21 | 0.00 | 0.30 | 0.16 | 320.00% | 5 | 522 | 58.79% |
| KMB240426P00126000 | 4/23/2024 1:48 PM | 126 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 1,324 | 44.53% |
| KMB240426P00127000 | 4/23/2024 2:47 PM | 127 | 0.03 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 18 | 51.76% |
| KMB240426P00128000 | 4/24/2024 2:05 PM | 128 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 120 | 36.91% |
| KMB240426P00129000 | 4/23/2024 3:51 PM | 129 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 86 | 229 | 33.01% |
| KMB240426P00130000 | 4/23/2024 2:44 PM | 130 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 26 | 28 | 29.30% |
Related Tickers
PG The Procter & Gamble Company
161.07
-0.27%
CLX The Clorox Company
147.43
+1.00%
CL Colgate-Palmolive Company
88.74
+0.18%
UL Unilever PLC
47.98
-0.01%
KVUE Kenvue Inc.
19.24
-0.70%
EL The Estée Lauder Companies Inc.
146.85
-1.43%
ELF e.l.f. Beauty, Inc.
177.57
+0.32%
CHD Church & Dwight Co., Inc.
106.91
+0.19%
NWL Newell Brands Inc.
6.96
-2.39%
OR.PA L'Oréal S.A.
440.35
-0.08%