NYSE - Delayed Quote • USD
Kimberly-Clark Corporation (KMB)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:39 PM EDT
| 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 | 24.20 | 28.20 | 0.00 | 0.00% | 1 | 1 | 383.20% |
| KMB240426C00115000 | 4/23/2024 1:34 PM | 115 | 23.20 | 19.00 | 23.50 | 0.00 | 0.00% | 29 | 2 | 344.34% |
| KMB240426C00119000 | 4/19/2024 3:49 PM | 119 | 7.34 | 15.00 | 19.30 | 0.00 | 0.00% | 1 | 1 | 286.13% |
| KMB240426C00120000 | 4/23/2024 1:54 PM | 120 | 16.70 | 14.00 | 18.50 | 0.00 | 0.00% | 2 | 8 | 285.64% |
| 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 | 12.00 | 15.90 | 0.00 | 0.00% | 3 | 3 | 229.49% |
| KMB240426C00123000 | 4/23/2024 5:06 PM | 123 | 12.93 | 11.00 | 15.50 | 0.00 | 0.00% | 1 | 1 | 250.29% |
| KMB240426C00124000 | 4/23/2024 1:54 PM | 124 | 12.45 | 10.00 | 14.50 | 0.00 | 0.00% | 2 | 22 | 238.38% |
| KMB240426C00125000 | 4/25/2024 4:53 PM | 125 | 11.70 | 9.90 | 13.50 | 0.15 | 1.30% | 1 | 434 | 116.41% |
| KMB240426C00126000 | 4/23/2024 7:49 PM | 126 | 10.71 | 8.20 | 12.40 | -0.83 | -7.19% | 1 | 52 | 209.67% |
| KMB240426C00127000 | 4/23/2024 7:05 PM | 127 | 9.01 | 7.30 | 11.40 | 0.00 | 0.00% | 7 | 47 | 197.66% |
| KMB240426C00128000 | 4/25/2024 7:01 PM | 128 | 8.26 | 6.60 | 10.40 | -1.73 | -17.32% | 2 | 171 | 68.36% |
| KMB240426C00129000 | 4/25/2024 4:38 PM | 129 | 8.10 | 6.00 | 9.40 | 0.89 | 12.34% | 3 | 86 | 83.11% |
| KMB240426C00130000 | 4/25/2024 6:36 PM | 130 | 6.30 | 4.30 | 8.40 | -0.90 | -12.50% | 5 | 123 | 160.74% |
| KMB240426C00131000 | 4/25/2024 6:57 PM | 131 | 4.80 | 4.00 | 7.40 | -1.55 | -24.41% | 7 | 73 | 65.82% |
| KMB240426C00132000 | 4/25/2024 2:34 PM | 132 | 4.50 | 2.40 | 5.90 | -1.25 | -21.74% | 11 | 199 | 114.55% |
| KMB240426C00133000 | 4/25/2024 5:12 PM | 133 | 4.02 | 1.20 | 5.40 | 1.39 | 52.85% | 6 | 86 | 121.39% |
| KMB240426C00134000 | 4/24/2024 5:19 PM | 134 | 2.48 | 1.80 | 3.10 | -1.04 | -29.55% | 7 | 27 | 56.64% |
| KMB240426C00135000 | 4/25/2024 2:24 PM | 135 | 2.50 | 1.35 | 2.60 | -0.40 | -13.79% | 3 | 266 | 63.38% |
| KMB240426C00136000 | 4/24/2024 4:32 PM | 136 | 1.45 | 0.60 | 0.75 | 0.00 | 0.00% | 26 | 82 | 17.77% |
| KMB240426C00137000 | 4/25/2024 7:59 PM | 137 | 0.20 | 0.15 | 0.25 | -1.04 | -83.87% | 15 | 249 | 16.90% |
| KMB240426C00138000 | 4/25/2024 4:08 PM | 138 | 0.10 | 0.00 | 0.05 | -0.35 | -77.78% | 32 | 141 | 16.41% |
| 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 | 2.05 | 0.00 | 0.00% | 1 | 3 | 378.32% |
| KMB240426P00113000 | 4/23/2024 2:47 PM | 113 | 0.24 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 3 | 245.12% |
| KMB240426P00114000 | 4/18/2024 4:39 PM | 114 | 0.11 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 1 | 288.28% |
| KMB240426P00115000 | 4/22/2024 1:30 PM | 115 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 36 | 212.50% |
| KMB240426P00116000 | 3/28/2024 7:46 PM | 116 | 0.11 | 0.00 | 1.80 | 0.00 | 0.00% | 5 | 7 | 254.10% |
| KMB240426P00117000 | 4/22/2024 1:56 PM | 117 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4 | 124.22% |
| KMB240426P00118000 | 4/22/2024 1:55 PM | 118 | 0.10 | 0.00 | 1.95 | 0.00 | 0.00% | 1 | 16 | 239.75% |
| KMB240426P00119000 | 4/23/2024 2:09 PM | 119 | 0.03 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 423 | 200.00% |
| KMB240426P00120000 | 4/22/2024 7:43 PM | 120 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1,261 | 1,301 | 106.25% |
| KMB240426P00121000 | 4/25/2024 7:18 PM | 121 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 144 | 99.61% |
| KMB240426P00122000 | 4/23/2024 4:57 PM | 122 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 94 | 152.34% |
| KMB240426P00123000 | 4/24/2024 5:36 PM | 123 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 79 | 87.50% |
| KMB240426P00124000 | 4/25/2024 3:56 PM | 124 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 83 | 82.03% |
| KMB240426P00125000 | 4/25/2024 4:42 PM | 125 | 0.15 | 0.00 | 0.10 | 0.10 | 200.00% | 1 | 520 | 83.98% |
| KMB240426P00126000 | 4/23/2024 1:48 PM | 126 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 1,324 | 69.53% |
| KMB240426P00127000 | 4/23/2024 2:47 PM | 127 | 0.03 | 0.00 | 1.10 | 0.00 | 0.00% | 2 | 18 | 121.88% |
| KMB240426P00128000 | 4/25/2024 1:33 PM | 128 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 120 | 57.81% |
| KMB240426P00129000 | 4/23/2024 3:51 PM | 129 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 86 | 229 | 65.82% |
| KMB240426P00130000 | 4/23/2024 2:44 PM | 130 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 26 | 28 | 51.17% |
Related Tickers
PG The Procter & Gamble Company
162.55
-0.03%
CLX The Clorox Company
147.50
-0.19%
CL Colgate-Palmolive Company
89.29
+0.47%
UL Unilever PLC
50.92
+5.93%
KVUE Kenvue Inc.
19.02
-0.58%
EL The Estée Lauder Companies Inc.
144.99
-1.61%
ELF e.l.f. Beauty, Inc.
176.03
-0.54%
CHD Church & Dwight Co., Inc.
107.25
-0.09%
NWL Newell Brands Inc.
6.94
-1.42%
HELE Helen of Troy Limited
90.85
+0.15%