NYSE:KMB - Kimberly Clark Options Chain

Sign in or create an account to add this stock to your watchlist.
$103.90 -2.57 (-2.41 %)
(As of 07/18/2018 04:00 PM ET)
Previous Close$106.47
Today's Range$103.80 - $105.90
52-Week Range$97.10 - $125.39
Volume2.09 million shs
Average Volume2.41 million shs
Market Capitalization$36.82 billion
P/E Ratio16.72
Dividend Yield3.80%
Beta0.68

Options Chain

Kimberly Clark (NYSE:KMB) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
7/20/2018$170.00$0.025Call001.96061 (+0.242383)0.005493
7/20/2018$165.00$0.025Call001.8069 (+0.20896)0.004774
7/20/2018$160.00$0.025Call001.69537 (+0.193864)0.005048
7/20/2018$155.00$0.025Call001.57923 (+0.178058)0.005373
7/20/2018$150.00$0.025Call01171.49297 (+0.164059)0.006869
7/20/2018$145.00$0.025Call061.35625 (+0.14766)0.007148
7/20/2018$140.00$0.025Call0421.21406 (+0.125782)0.007519
7/20/2018$135.00$0.025Call0221 (-1)1.05834 (+0.106937)0.007646
7/20/2018$130.00$0.025Call05,3340.910414 (+0.08656)0.008734
7/20/2018$125.00$0.025Call03,8260.753198 (+0.064765)0.010329
7/20/2018$120.00$0.025Call412,9900.584687 (-0.014389)0.012924
7/20/2018$119.00$0.125Call000.711109 (+0.106839)0.045318
7/20/2018$118.00$0.050Call000.571774 (-0.00375)0.025247
7/20/2018$117.00$0.000Call000
7/20/2018$116.00$0.000Call000
7/20/2018$115.00$0.025Call03,940 (-344)0.401463 (-0.028299)0.018014
7/20/2018$114.00$0.000Call000
7/20/2018$113.00$0.000Call000
7/20/2018$112.00$0.075Call0310.343626 (-0.039847)0.054062
7/20/2018$111.00$0.075Call018 (+6)0.294838 (-0.059683)0.06156
7/20/2018$110.00$0.150Call7991,497 (+22)0.29115 (-0.016224)0.111457
7/20/2018$109.00$0.225Call13030.263281 (-0.027788)0.166551
7/20/2018$108.00$0.350Call2501,880 (-305)0.236252 (-0.033057)0.257556
7/20/2018$107.00$0.650Call55557 (-17)0.229436 (-0.022817)0.411517
7/20/2018$106.00$1.100Call26893 (+10)0.218121 (-0.023737)0.594267
7/20/2018$105.00$1.725Call314,201 (+36)0.200989 (-0.033452)0.781551
7/20/2018$104.00$2.675Call0720.254842 (+0.02258)0.848896
7/20/2018$103.00$3.650Call52590.309383 (+0.066218)0.884699
7/20/2018$102.00$4.600Call11600.340629 (+0.044905)0.920356
7/20/2018$101.00$5.550Call02270.354938 (+0.082157)0.951359
7/20/2018$100.00$6.800Call6372 (-5)0.586661 (+0.314295)0.886315
7/20/2018$99.50$6.900Call3301
7/20/2018$99.00$7.100Call0001
7/20/2018$98.50$7.600Call0001
7/20/2018$98.00$8.100Call0001
7/20/2018$97.50$8.900Call0001
7/20/2018$97.00$8.850Call0001
7/20/2018$96.50$9.600Call0001
7/20/2018$96.00$11.250Call001.0985 (+0.465934)0.862185
7/20/2018$95.50$10.600Call01101
7/20/2018$95.00$11.500Call0630.556367 (-0.272273)0.988902
7/20/2018$94.00$13.200Call001.23232 (+0.372322)0.879345
7/20/2018$93.00$13.400Call0001
7/20/2018$92.00$14.050Call0001
7/20/2018$91.00$15.500Call000.7457110.990803
7/20/2018$90.00$16.550Call010.930306 (-0.066995)0.979118
7/20/2018$89.00$17.400Call0401
7/20/2018$88.00$18.400Call0001
7/20/2018$85.00$21.550Call001.19831 (+0.165675)0.983343
7/20/2018$80.00$26.500Call001.2689 (-0.105855)0.994506
7/20/2018$75.00$31.500Call001.52915 (-0.640025)0.995303
7/20/2018$70.00$36.400Call000
7/20/2018$65.00$41.400Call000
7/20/2018$60.00$46.400Call000
7/20/2018$170.00$63.550Put001.95661 (+0.075308)-0.995891
7/20/2018$165.00$58.600Put002.07715 (+1.20465)-0.988587
7/20/2018$160.00$53.600Put001.95394 (+0.285402)-0.988038
7/20/2018$155.00$48.600Put001.82994 (+0.124806)-0.987286
7/20/2018$150.00$43.600Put001.69995 (+0.252064)-0.986465
7/20/2018$145.00$38.600Put001.5594 (+0.116483)-0.9855
7/20/2018$140.00$33.600Put001.40196 (-0.265533)-0.983961
7/20/2018$135.00$28.600Put001.23594 (-0.229833)-0.982239
7/20/2018$130.00$23.500Put00
7/20/2018$125.00$18.500Put00
7/20/2018$120.00$13.600Put0230.699674 (+0.009618)-0.970709
7/20/2018$119.00$12.550Put000.5636 (-0.018466)-0.98712
7/20/2018$118.00$11.600Put000.622546 (-0.165121)-0.967339
7/20/2018$117.00$10.700Put000.674197 (+0.159182)-0.936933
7/20/2018$116.00$10.500Put001.01232 (+0.529889)-0.812565
7/20/2018$115.00$8.850Put32430.668424 (+0.042881)-0.893233
7/20/2018$114.00$7.550Put000.36444 (-0.263952)-0.981943
7/20/2018$113.00$6.750Put000.502578 (+0.04527)-0.900972
7/20/2018$112.00$6.050Put000.582467 (+0.356584)-0.824491
7/20/2018$111.00$4.600Put000.297943 (-0.034355)-0.939351
7/20/2018$110.00$3.900Put22,343 (-3)0.391022 (+0.143089)-0.816203
7/20/2018$109.00$2.750Put000.264517-0.833623
7/20/2018$108.00$1.975Put050 (+40)0.267098 (+0.003838)-0.717183
7/20/2018$107.00$1.175Put1300.229004 (-0.024881)-0.589279
7/20/2018$106.00$0.625Put33,016 (-6)0.217591 (-0.013926)-0.405876
7/20/2018$105.00$0.325Put12773 (-2)0.22806 (-0.007373)-0.244643
7/20/2018$104.00$0.125Put305998 (+646)0.221618 (-0.019114)-0.116755
7/20/2018$103.00$0.075Put13,177 (+19)0.253203 (-0.002041)-0.069021
7/20/2018$102.00$0.075Put03,0650.307222 (+0.023853)-0.057911
7/20/2018$101.00$0.075Put01550.358992 (+0.074363)-0.049696
7/20/2018$100.00$0.025Put32,921 (+1)0.341917 (-0.010192)-0.019767
7/20/2018$99.50$0.075Put03,0280.440578 (+0.082675)-0.042037
7/20/2018$99.00$0.075Put0190.466244 (+0.084415)-0.039408
7/20/2018$98.50$0.075Put0210.493641 (+0.089058)-0.03759
7/20/2018$98.00$0.050Put267 (+20)0.490078 (+0.084361)-0.027133
7/20/2018$97.50$0.050Put0240.514148 (+0.062293)-0.025979
7/20/2018$97.00$0.075Put06,0020.576217 (+0.123596)-0.032984
7/20/2018$96.50$0.050Put0100.559565 (+0.059247)-0.023438
7/20/2018$96.00$0.050Put070.587154 (+0.085387)-0.023058
7/20/2018$95.50$0.125Put0260.713529 (+0.187918)-0.042374
7/20/2018$95.00$0.075Put21,001 (+1)0.688911 (+0.114841)-0.028621
7/20/2018$94.00$0.075Put000.737148 (+0.13832)-0.026577
7/20/2018$93.00$0.050Put0180.732279 (+0.059983)-0.018295
7/20/2018$92.00$0.025Put0100.723665-0.010322
7/20/2018$91.00$0.025Put000.769324 (-0.004848)-0.009771
7/20/2018$90.00$0.025Put02250.807691 (+0.030178)-0.008843
7/20/2018$89.00$0.025Put000.857294 (+0.035067)-0.008572
7/20/2018$88.00$0.025Put000.909609 (+0.089266)-0.008432
7/20/2018$85.00$0.025Put0311.04866 (+0.176162)-0.007149
7/20/2018$80.00$0.025Put0221.30192 (+0.209817)-0.005931
7/20/2018$75.00$0.025Put0931.56539 (+0.244862)-0.004876
7/20/2018$70.00$0.025Put0141.8483 (+0.285398)-0.004108
7/20/2018$65.00$0.025Put0232.15109 (+0.31446)-0.003482
7/20/2018$60.00$0.025Put0992.4915 (+0.371794)-0.00319
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/18/2018 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.