NYSE - Delayed Quote USD
Kimberly-Clark Corporation (KMB)
133.05
-0.49
(-0.37%)
At close: May 9 at 4:00:02 PM EDT
140.07
+7.02
+(5.28%)
After hours: May 9 at 6:40:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB250516C00120000 | 4/14/2025 12:03 PM | 120 | 23.00 | 12.90 | 15.10 | 0.00 | 0.00% | 2 | 0 | 76.95% |
| KMB250516C00125000 | 5/5/2025 1:19 PM | 125 | 6.08 | 7.90 | 10.20 | 0.00 | 0.00% | 10 | 11 | 56.35% |
| KMB250516C00129000 | 5/6/2025 3:44 PM | 129 | 4.40 | 4.20 | 4.70 | 0.00 | 0.00% | 4 | 19 | 30.98% |
| KMB250516C00130000 | 5/8/2025 10:42 AM | 130 | 4.55 | 3.40 | 5.00 | 0.25 | 5.81% | 3 | 378 | 48.32% |
| KMB250516C00131000 | 5/9/2025 10:45 AM | 131 | 3.95 | 2.60 | 3.90 | 0.55 | 16.18% | 1 | 103 | 40.80% |
| KMB250516C00132000 | 5/8/2025 9:55 AM | 132 | 2.22 | 1.95 | 2.20 | -0.65 | -22.65% | 29 | 17 | 23.93% |
| KMB250516C00133000 | 5/9/2025 3:40 PM | 133 | 1.45 | 1.30 | 1.55 | -0.55 | -27.50% | 13 | 153 | 22.41% |
| KMB250516C00134000 | 5/9/2025 3:52 PM | 134 | 1.00 | 0.85 | 1.00 | -0.30 | -23.08% | 5 | 61 | 20.85% |
| KMB250516C00135000 | 5/9/2025 3:36 PM | 135 | 0.55 | 0.50 | 0.65 | -0.50 | -47.62% | 37 | 153 | 20.66% |
| KMB250516C00136000 | 5/9/2025 10:39 AM | 136 | 0.35 | 0.25 | 0.40 | -0.35 | -50.00% | 3 | 87 | 20.51% |
| KMB250516C00137000 | 5/9/2025 2:21 PM | 137 | 0.20 | 0.10 | 0.25 | -0.40 | -66.67% | 1 | 182 | 20.85% |
| KMB250516C00138000 | 5/9/2025 10:41 AM | 138 | 0.25 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 12 | 21.09% |
| KMB250516C00139000 | 5/8/2025 1:47 PM | 139 | 0.40 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 20 | 29.05% |
| KMB250516C00140000 | 5/7/2025 12:48 PM | 140 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 121 | 21.68% |
| KMB250516C00141000 | 4/23/2025 10:39 AM | 141 | 0.71 | 0.00 | 0.05 | 0.00 | 0.00% | - | 2 | 24.22% |
| KMB250516C00142000 | 4/23/2025 11:15 AM | 142 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 50.88% |
| KMB250516C00143000 | 4/21/2025 11:20 AM | 143 | 3.15 | 0.00 | 0.95 | 0.00 | 0.00% | - | 75 | 59.03% |
| KMB250516C00144000 | 4/22/2025 3:24 PM | 144 | 0.57 | 0.00 | 0.75 | 0.00 | 0.00% | - | 21 | 57.81% |
| KMB250516C00145000 | 5/7/2025 9:30 AM | 145 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 810 | 33.40% |
| KMB250516C00146000 | 4/21/2025 3:35 PM | 146 | 1.34 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 53.03% |
| KMB250516C00147000 | 4/21/2025 1:00 PM | 147 | 1.10 | 0.00 | 1.00 | 0.00 | 0.00% | - | 1 | 60.21% |
| KMB250516C00150000 | 5/5/2025 3:26 PM | 150 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 19 | 134 | 68.85% |
| KMB250516C00152500 | 4/21/2025 3:35 PM | 152.5 | 1.02 | 0.00 | 1.00 | 0.00 | 0.00% | - | 1 | 75.68% |
| KMB250516C00155000 | 4/16/2025 2:01 PM | 155 | 0.81 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 41 | 86.04% |
| KMB250516C00160000 | 4/15/2025 3:19 PM | 160 | 0.10 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 13 | 93.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMB250516P00075000 | 5/2/2025 1:31 PM | 75 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 180.47% |
| KMB250516P00080000 | 5/2/2025 1:31 PM | 80 | 0.30 | 0.00 | 1.05 | 0.00 | 0.00% | 1 | 3 | 230.47% |
| KMB250516P00085000 | 4/25/2025 12:03 PM | 85 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 194.14% |
| KMB250516P00100000 | 4/23/2025 1:47 PM | 100 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | - | 3 | 150.20% |
| KMB250516P00119000 | 5/1/2025 1:35 PM | 119 | 0.19 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 62.50% |
| KMB250516P00120000 | 5/8/2025 2:46 PM | 120 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 11 | 58.89% |
| KMB250516P00121000 | 5/2/2025 2:26 PM | 121 | 0.32 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 4 | 55.27% |
| KMB250516P00125000 | 5/7/2025 3:09 PM | 125 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 151 | 50.64% |
| KMB250516P00128000 | 5/6/2025 2:16 PM | 128 | 0.17 | 0.15 | 0.20 | -0.21 | -55.26% | 1 | 70 | 24.02% |
| KMB250516P00129000 | 5/9/2025 1:49 PM | 129 | 0.20 | 0.25 | 0.35 | -0.75 | -78.95% | 2 | 6 | 24.41% |
| KMB250516P00130000 | 5/9/2025 3:19 PM | 130 | 0.42 | 0.35 | 0.50 | 0.07 | 20.00% | 54 | 89 | 23.44% |
| KMB250516P00131000 | 5/9/2025 1:05 PM | 131 | 0.55 | 0.30 | 0.70 | -0.01 | -1.79% | 54 | 197 | 22.34% |
| KMB250516P00132000 | 5/9/2025 2:48 PM | 132 | 0.74 | 0.80 | 1.30 | -0.06 | -7.50% | 100 | 38 | 26.20% |
| KMB250516P00133000 | 5/9/2025 3:47 PM | 133 | 1.18 | 1.20 | 1.30 | 0.21 | 21.65% | 6 | 66 | 19.48% |
| KMB250516P00134000 | 5/9/2025 12:17 PM | 134 | 1.30 | 1.70 | 1.90 | -0.05 | -3.70% | 20 | 12 | 20.12% |
| KMB250516P00135000 | 5/9/2025 10:23 AM | 135 | 1.85 | 2.30 | 2.60 | 0.05 | 2.78% | 2 | 58 | 20.66% |
| KMB250516P00136000 | 5/8/2025 3:56 PM | 136 | 2.70 | 3.00 | 3.30 | -0.55 | -16.92% | 2 | 2 | 19.46% |
| KMB250516P00137000 | 4/23/2025 9:52 AM | 137 | 3.80 | 2.85 | 4.90 | 0.00 | 0.00% | - | 15 | 35.21% |
| KMB250516P00138000 | 4/29/2025 1:08 PM | 138 | 8.00 | 3.90 | 5.80 | 0.00 | 0.00% | 1 | 31 | 37.70% |
| KMB250516P00139000 | 4/22/2025 9:45 AM | 139 | 4.82 | 5.40 | 6.60 | 0.00 | 0.00% | - | 0 | 37.60% |
| KMB250516P00140000 | 4/28/2025 11:26 AM | 140 | 8.20 | 5.20 | 7.30 | 0.00 | 0.00% | 2 | 40 | 33.84% |
| KMB250516P00141000 | 4/21/2025 12:19 PM | 141 | 3.70 | 6.00 | 9.70 | 0.00 | 0.00% | - | 0 | 66.99% |
| KMB250516P00142000 | 4/21/2025 11:27 AM | 142 | 3.80 | 7.00 | 9.30 | 0.00 | 0.00% | - | 0 | 40.23% |
| KMB250516P00145000 | 4/21/2025 1:50 PM | 145 | 6.40 | 10.10 | 13.10 | 0.00 | 0.00% | 1 | 0 | 70.61% |
| KMB250516P00150000 | 4/4/2025 10:42 AM | 150 | 7.80 | 18.00 | 21.50 | 0.00 | 0.00% | 2 | 0 | 121.78% |
| KMB250516P00155000 | 5/8/2025 3:34 PM | 155 | 20.72 | 20.10 | 23.00 | 0.00 | 0.00% | 1 | 1 | 99.98% |
Related Tickers
CL Colgate-Palmolive Company
89.81
-1.12%
CLX The Clorox Company
134.76
-2.21%
PG The Procter & Gamble Company
157.66
-0.62%
UL Unilever PLC
62.50
-0.13%
KVUE Kenvue Inc.
24.44
+1.58%
CHD Church & Dwight Co., Inc.
91.57
-0.66%
NWL Newell Brands Inc.
5.22
-0.76%
EL The Estée Lauder Companies Inc.
60.99
-0.41%
HELE Helen of Troy Limited
27.28
+2.02%
NUS Nu Skin Enterprises, Inc.
6.84
+11.04%