Options Chain for KIMBERLY-CLARK CORP COM (KMB) - $136.09 as of 5/6/2024 4:04:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 68.60 | 73.30 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:08 PM EST | |||
| 70.00 | 63.60 | 68.30 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:08 PM EST | |||
| 75.00 | 58.60 | 63.40 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:08 PM EST | |||
| 80.00 | 53.60 | 58.30 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:08 PM EST | |||
| 85.00 | 48.60 | 53.40 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:08 PM EST | |||
| 90.00 | 43.50 | 48.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:08 PM EST | |||
| 95.00 | 38.70 | 43.40 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 100.00 | 33.60 | 38.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 105.00 | 28.60 | 33.40 | 19.36 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | -0.02 | 3/4/2024 | 5/6/2024 4:00:08 PM EST |
| 110.00 | 23.60 | 28.50 | 18.30 | 0.00 | 0.00% | 0 | 5 | 1.18 | 1.00 | 0.00 | -0.02 | 4/10/2024 | 5/6/2024 4:00:08 PM EST |
| 112.00 | 21.90 | 25.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 113.00 | 20.90 | 24.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 114.00 | 20.10 | 23.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 115.00 | 18.90 | 22.90 | 11.00 | 0.00 | 0.00% | 0 | 14 | 1.00 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 5/6/2024 4:00:08 PM EST |
| 116.00 | 18.10 | 21.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 117.00 | 17.10 | 20.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 118.00 | 16.10 | 19.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 119.00 | 14.90 | 18.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 120.00 | 14.80 | 17.90 | 16.00 | 0.00 | 0.00% | 0 | 136 | 0.83 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 5/6/2024 4:00:08 PM EST |
| 121.00 | 13.40 | 16.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 122.00 | 12.30 | 15.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 123.00 | 11.30 | 14.60 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 124.00 | 10.20 | 13.80 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 125.00 | 9.20 | 12.90 | 12.30 | 0.00 | 0.00% | 0 | 1,135 | 0.65 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/6/2024 4:00:08 PM EST |
| 126.00 | 8.00 | 12.10 | 9.45 | 0.00 | 0.00% | 0 | 2 | 0.64 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/6/2024 4:00:08 PM EST |
| 127.00 | 7.20 | 10.90 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 128.00 | 6.90 | 10.00 | 8.55 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.99 | 0.01 | -0.02 | 4/23/2024 | 5/6/2024 4:00:08 PM EST |
| 129.00 | 5.00 | 9.00 | 7.20 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.99 | 0.01 | -0.03 | 4/23/2024 | 5/6/2024 4:00:08 PM EST |
| 130.00 | 4.20 | 6.70 | 7.29 | 0.00 | 0.00% | 0 | 564 | 0.30 | 0.97 | 0.02 | -0.03 | 5/2/2024 | 5/6/2024 4:00:08 PM EST |
| 131.00 | 4.00 | 7.10 | 6.04 | 0.00 | 0.00% | 0 | 18 | 0.22 | 0.94 | 0.04 | -0.04 | 5/3/2024 | 5/6/2024 4:00:08 PM EST |
| 132.00 | 4.10 | 4.70 | 4.57 | 0.00 | 0.00% | 0 | 74 | 0.14 | 0.90 | 0.06 | -0.05 | 4/23/2024 | 5/6/2024 4:00:08 PM EST |
| 133.00 | 3.10 | 3.80 | 3.43 | -0.47 | -12.06% | 2 | 21 | 0.15 | 0.85 | 0.08 | -0.05 | 5/6/2024 | 5/6/2024 4:00:08 PM EST |
| 134.00 | 2.00 | 3.60 | 2.98 | 0.00 | 0.00% | 0 | 49 | 0.16 | 0.77 | 0.11 | -0.06 | 5/2/2024 | 5/6/2024 4:00:08 PM EST |
| 135.00 | 1.75 | 2.00 | 1.71 | +0.12 | +7.55% | 11 | 959 | 0.13 | 0.66 | 0.13 | -0.06 | 5/6/2024 | 5/6/2024 4:00:08 PM EST |
| 136.00 | 1.15 | 1.35 | 1.20 | +0.20 | +20.00% | 26 | 692 | 0.12 | 0.53 | 0.15 | -0.06 | 5/6/2024 | 5/6/2024 4:00:08 PM EST |
| 137.00 | 0.70 | 0.85 | 0.70 | -0.50 | -41.67% | 26 | 375 | 0.12 | 0.39 | 0.14 | -0.05 | 5/6/2024 | 5/6/2024 4:00:08 PM EST |
| 138.00 | 0.35 | 0.50 | 0.38 | -0.27 | -41.54% | 3 | 559 | 0.12 | 0.25 | 0.11 | -0.04 | 5/6/2024 | 5/6/2024 4:00:08 PM EST |
| 139.00 | 0.15 | 0.30 | 0.12 | -0.12 | -50.00% | 1 | 144 | 0.12 | 0.15 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 4:00:08 PM EST |
| 140.00 | 0.05 | 0.15 | 0.05 | -0.15 | -75.00% | 2 | 439 | 0.11 | 0.08 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 4:00:08 PM EST |
| 141.00 | 0.00 | 0.80 | % | 0 | 0 | 0.34 | 0.04 | 0.03 | -0.01 | 5/6/2024 4:00:08 PM EST | |||
| 142.00 | 0.00 | 1.35 | % | 0 | 0 | 0.37 | 0.02 | 0.01 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 143.00 | 0.00 | 1.35 | % | 0 | 0 | 0.40 | 0.01 | 0.01 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 144.00 | 0.00 | 1.35 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 145.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 26 | 0.22 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:08 PM EST |
| 146.00 | 0.00 | 1.35 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 147.00 | 0.00 | 1.35 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 148.00 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 149.00 | 0.00 | 1.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 152.50 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:08 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:08 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:08 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:08 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:08 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:08 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 100.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.59 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 5/6/2024 4:00:08 PM EST |
| 105.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.22 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/6/2024 4:00:08 PM EST |
| 110.00 | 0.00 | 1.35 | 0.28 | 0.00 | 0.00% | 0 | 22 | 1.05 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 5/6/2024 4:00:08 PM EST |
| 112.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 113.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 114.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 115.00 | 0.00 | 0.20 | 0.01 | -0.04 | -80.00% | 1 | 89 | 0.56 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:08 PM EST |
| 116.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 117.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/6/2024 4:00:08 PM EST |
| 118.00 | 0.00 | 1.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:08 PM EST | |||
| 119.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.76 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/6/2024 4:00:08 PM EST |
| 120.00 | 0.00 | 0.25 | 0.05 | -0.05 | -50.00% | 1 | 289 | 0.46 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:08 PM EST |
| 121.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/6/2024 4:00:08 PM EST |
| 122.00 | 0.00 | 1.35 | 0.04 | 0.00 | 0.00% | 0 | 8 | 0.66 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 5/6/2024 4:00:08 PM EST |
| 123.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 5/6/2024 4:00:08 PM EST |
| 124.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 532 | 0.59 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/6/2024 4:00:08 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 231 | 0.25 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/6/2024 4:00:08 PM EST |
| 126.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.23 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 5/6/2024 4:00:08 PM EST |
| 127.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.21 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 5/6/2024 4:00:08 PM EST |
| 128.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.19 | -0.01 | 0.01 | -0.02 | 4/29/2024 | 5/6/2024 4:00:08 PM EST |
| 129.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 501 | 0.19 | -0.01 | 0.01 | -0.03 | 5/1/2024 | 5/6/2024 4:00:08 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 3,189 | 0.16 | -0.03 | 0.02 | -0.03 | 4/30/2024 | 5/6/2024 4:00:08 PM EST |
| 131.00 | 0.05 | 0.15 | 0.48 | 0.00 | 0.00% | 0 | 13 | 0.15 | -0.06 | 0.04 | -0.04 | 4/23/2024 | 5/6/2024 4:00:08 PM EST |
| 132.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 24 | 0.14 | -0.10 | 0.06 | -0.05 | 5/3/2024 | 5/6/2024 4:00:08 PM EST |
| 133.00 | 0.20 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 51 | 0.14 | -0.15 | 0.08 | -0.05 | 4/29/2024 | 5/6/2024 4:00:08 PM EST |
| 134.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 496 | 0.13 | -0.23 | 0.11 | -0.06 | 5/3/2024 | 5/6/2024 4:00:08 PM EST |
| 135.00 | 0.60 | 0.75 | 0.95 | +0.34 | +55.74% | 213 | 421 | 0.12 | -0.34 | 0.13 | -0.06 | 5/6/2024 | 5/6/2024 4:00:08 PM EST |
| 136.00 | 1.00 | 1.15 | 1.35 | -0.35 | -20.59% | 11 | 288 | 0.12 | -0.47 | 0.15 | -0.06 | 5/6/2024 | 5/6/2024 4:00:08 PM EST |
| 137.00 | 1.50 | 1.65 | 2.05 | +0.55 | +36.67% | 50 | 412 | 0.11 | -0.61 | 0.14 | -0.05 | 5/6/2024 | 5/6/2024 4:00:08 PM EST |
| 138.00 | 0.25 | 3.70 | 2.15 | 0.00 | 0.00% | 0 | 104 | 0.15 | -0.75 | 0.11 | -0.04 | 5/1/2024 | 5/6/2024 4:00:08 PM EST |
| 139.00 | 1.55 | 4.70 | 4.10 | 0.00 | 0.00% | 0 | 89 | 0.17 | -0.85 | 0.08 | -0.03 | 5/3/2024 | 5/6/2024 4:00:08 PM EST |
| 140.00 | 2.55 | 6.30 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.92 | 0.05 | -0.02 | 4/29/2024 | 5/6/2024 4:00:08 PM EST |
| 141.00 | 4.20 | 6.40 | % | 0 | 0 | 0.43 | -0.96 | 0.03 | -0.01 | 5/6/2024 4:00:08 PM EST | |||
| 142.00 | 4.20 | 8.00 | % | 0 | 0 | 0.45 | -0.98 | 0.01 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 143.00 | 5.40 | 9.00 | % | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 144.00 | 6.40 | 10.10 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 145.00 | 7.50 | 11.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 146.00 | 8.30 | 12.30 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 147.00 | 9.40 | 13.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 148.00 | 10.30 | 14.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 149.00 | 11.30 | 15.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 150.00 | 12.30 | 16.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 152.50 | 15.10 | 18.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 155.00 | 17.40 | 21.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 160.00 | 22.40 | 26.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 165.00 | 27.00 | 31.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 170.00 | 32.00 | 36.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 175.00 | 37.00 | 41.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST | |||
| 180.00 | 42.00 | 46.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:08 PM EST |