Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,193.85 -529.91 (-0.79%) CMC Crypto 200
1,398.53 -19.34 (-1.36%)
Kimberly-Clark Corporation (KMB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240621C00090000 | 2024-06-06 2:42PM EDT | 90.00 | 45.80 | 47.50 | 51.50 | 0.00 | - | 35 | 0 | 109.38% |
| KMB240621C00100000 | 2024-06-06 3:40PM EDT | 100.00 | 38.40 | 37.50 | 41.50 | 0.00 | - | 790 | 0 | 84.38% |
| KMB240621C00105000 | 2024-06-06 2:42PM EDT | 105.00 | 30.70 | 32.60 | 36.70 | 0.00 | - | 35 | 0 | 104.10% |
| KMB240621C00110000 | 2024-06-06 2:42PM EDT | 110.00 | 27.40 | 28.00 | 31.70 | 0.00 | - | 40 | 0 | 103.52% |
| KMB240621C00115000 | 2024-06-06 3:40PM EDT | 115.00 | 20.90 | 22.70 | 26.70 | 0.00 | - | 760 | 0 | 78.52% |
| KMB240621C00120000 | 2024-06-06 3:40PM EDT | 120.00 | 17.60 | 17.80 | 21.70 | 0.00 | - | 3,042 | 275 | 66.80% |
| KMB240621C00124000 | 2024-05-28 10:11AM EDT | 124.00 | 6.47 | 14.10 | 17.40 | 0.00 | - | 1 | 0 | 54.79% |
| KMB240621C00125000 | 2024-06-06 3:40PM EDT | 125.00 | 11.60 | 12.80 | 16.70 | 0.00 | - | 2,313 | 11 | 51.81% |
| KMB240621C00126000 | 2024-06-06 1:00PM EDT | 126.00 | 11.43 | 11.80 | 15.70 | 0.00 | - | 1 | 0 | 95.26% |
| KMB240621C00127000 | 2024-06-03 2:34PM EDT | 127.00 | 7.60 | 10.80 | 14.50 | 0.00 | - | 1 | 0 | 87.21% |
| KMB240621C00129000 | 2024-06-06 2:42PM EDT | 129.00 | 7.00 | 8.80 | 12.50 | 0.00 | - | 35 | 0 | 78.42% |
| KMB240621C00130000 | 2024-06-13 10:08AM EDT | 130.00 | 9.00 | 8.70 | 10.90 | 0.00 | - | 3 | 4 | 63.33% |
| KMB240621C00131000 | 2024-06-06 2:08PM EDT | 131.00 | 5.30 | 6.80 | 10.50 | 0.00 | - | 5 | 0 | 69.46% |
| KMB240621C00132000 | 2024-06-10 9:40AM EDT | 132.00 | 2.85 | 5.80 | 9.50 | 0.00 | - | 1 | 3 | 64.89% |
| KMB240621C00133000 | 2024-06-10 10:21AM EDT | 133.00 | 2.00 | 5.70 | 8.00 | 0.00 | - | 6 | 6 | 52.25% |
| KMB240621C00134000 | 2024-06-10 11:58AM EDT | 134.00 | 1.45 | 5.10 | 6.80 | 0.00 | - | 164 | 145 | 44.58% |
| KMB240621C00135000 | 2024-06-14 10:40AM EDT | 135.00 | 4.95 | 4.50 | 5.80 | +0.16 | +3.34% | 16 | 2,255 | 40.14% |
| KMB240621C00136000 | 2024-06-14 1:21PM EDT | 136.00 | 3.85 | 3.50 | 5.00 | +0.03 | +0.79% | 5 | 83 | 38.50% |
| KMB240621C00137000 | 2024-06-14 12:40PM EDT | 137.00 | 3.01 | 2.35 | 3.10 | +0.04 | +1.35% | 1 | 134 | 20.24% |
| KMB240621C00138000 | 2024-06-14 2:07PM EDT | 138.00 | 2.20 | 1.85 | 2.80 | +0.10 | +4.76% | 14 | 108 | 25.64% |
| KMB240621C00139000 | 2024-06-14 1:57PM EDT | 139.00 | 1.40 | 1.20 | 1.45 | +0.02 | +1.45% | 6 | 11 | 15.45% |
| KMB240621C00140000 | 2024-06-14 3:35PM EDT | 140.00 | 0.75 | 0.70 | 0.90 | 0.00 | - | 18 | 4,458 | 14.72% |
| KMB240621C00141000 | 2024-06-14 2:48PM EDT | 141.00 | 0.65 | 0.35 | 0.60 | +0.20 | +44.44% | 15 | 8 | 15.58% |
| KMB240621C00142000 | 2024-06-14 2:26PM EDT | 142.00 | 0.25 | 0.15 | 2.15 | -0.08 | -24.24% | 4 | 7 | 41.82% |
| KMB240621C00143000 | 2024-06-14 1:19PM EDT | 143.00 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 1 | 6 | 17.04% |
| KMB240621C00145000 | 2024-06-14 1:06PM EDT | 145.00 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 11 | 1,036 | 18.36% |
| KMB240621C00150000 | 2024-05-21 9:35AM EDT | 150.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 573 | 61.55% |
| KMB240621C00152500 | 2024-06-04 3:52PM EDT | 152.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 55.32% |
| KMB240621C00155000 | 2023-10-20 3:37PM EDT | 155.00 | 0.63 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 67.09% |
| KMB240621C00160000 | 2024-04-23 12:56PM EDT | 160.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| KMB240621C00175000 | 2023-10-27 2:33PM EDT | 175.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 79.69% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB240621P00060000 | 2023-11-03 10:28AM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 258.59% |
| KMB240621P00065000 | 2023-11-07 2:26PM EDT | 65.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 267.58% |
| KMB240621P00070000 | 2023-10-26 1:47PM EDT | 70.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 0 | 220.70% |
| KMB240621P00075000 | 2024-02-22 11:26AM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 236.91% |
| KMB240621P00080000 | 2024-04-04 12:12PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 2 | 169.92% |
| KMB240621P00085000 | 2023-11-30 12:57PM EDT | 85.00 | 0.45 | 0.05 | 0.35 | 0.00 | - | 1 | 4 | 175.39% |
| KMB240621P00090000 | 2024-05-03 9:58AM EDT | 90.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 10 | 29 | 216.99% |
| KMB240621P00095000 | 2024-06-07 2:42PM EDT | 95.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 306 | 194.92% |
| KMB240621P00100000 | 2024-06-06 3:01PM EDT | 100.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 78 | 146.29% |
| KMB240621P00105000 | 2024-06-07 9:48AM EDT | 105.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 185 | 153.32% |
| KMB240621P00110000 | 2024-05-07 1:01PM EDT | 110.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 4 | 543 | 117.68% |
| KMB240621P00115000 | 2024-05-29 9:30AM EDT | 115.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 10 | 267 | 93.95% |
| KMB240621P00120000 | 2024-06-03 2:17PM EDT | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 14 | 973 | 50.39% |
| KMB240621P00122000 | 2024-05-20 11:03AM EDT | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| KMB240621P00123000 | 2024-05-28 9:30AM EDT | 123.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 72.95% |
| KMB240621P00124000 | 2024-06-04 11:27AM EDT | 124.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 69.43% |
| KMB240621P00125000 | 2024-06-07 9:30AM EDT | 125.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1,002 | 46.29% |
| KMB240621P00126000 | 2024-06-12 9:36AM EDT | 126.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 11 | 56.59% |
| KMB240621P00127000 | 2024-06-03 12:37PM EDT | 127.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 3 | 15 | 58.94% |
| KMB240621P00128000 | 2024-06-05 9:58AM EDT | 128.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 55.42% |
| KMB240621P00129000 | 2024-06-07 1:12PM EDT | 129.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 4 | 243 | 51.86% |
| KMB240621P00130000 | 2024-06-13 3:07PM EDT | 130.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 1 | 793 | 46.44% |
| KMB240621P00131000 | 2024-06-14 3:13PM EDT | 131.00 | 0.05 | 0.00 | 0.30 | -0.33 | -86.84% | 2 | 49 | 34.96% |
| KMB240621P00132000 | 2024-06-14 12:12PM EDT | 132.00 | 0.29 | 0.00 | 0.25 | -0.06 | -17.14% | 1 | 82 | 30.27% |
| KMB240621P00133000 | 2024-06-12 12:13PM EDT | 133.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 38 | 28.57% |
| KMB240621P00134000 | 2024-06-14 12:03PM EDT | 134.00 | 0.08 | 0.00 | 0.20 | -0.42 | -84.00% | 3 | 89 | 22.56% |
| KMB240621P00135000 | 2024-06-14 10:42AM EDT | 135.00 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 25 | 626 | 19.43% |
| KMB240621P00136000 | 2024-06-14 3:55PM EDT | 136.00 | 0.10 | 0.10 | 0.25 | -0.20 | -66.67% | 27 | 107 | 17.38% |
| KMB240621P00137000 | 2024-06-14 11:50AM EDT | 137.00 | 0.27 | 0.15 | 1.30 | -0.08 | -22.86% | 1 | 22 | 30.62% |
| KMB240621P00138000 | 2024-06-14 11:50AM EDT | 138.00 | 0.45 | 0.35 | 0.55 | -0.13 | -22.41% | 16 | 29 | 14.92% |
| KMB240621P00139000 | 2024-06-14 3:58PM EDT | 139.00 | 0.75 | 0.70 | 0.80 | -0.19 | -20.21% | 145 | 59 | 13.36% |
| KMB240621P00140000 | 2024-06-14 1:08PM EDT | 140.00 | 1.15 | 1.10 | 1.30 | -3.75 | -76.53% | 3 | 11 | 13.28% |
| KMB240621P00145000 | 2023-11-07 2:36PM EDT | 145.00 | 24.70 | 21.20 | 26.00 | 0.00 | - | - | 1 | 265.28% |
© 2024 Yahoo. All rights reserved.