OPTION CHAIN FOR KIMBERLY-CLARK CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires August 19, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 69.80 | 72.90 | 65.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.10 | 52.00 | |
| quote | 0.00 | 0.00 | 0.00 | 64.70 | 68.00 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 59.90 | 62.70 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 55.00 | 57.40 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 49.90 | 52.80 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 44.70 | 47.70 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 39.90 | 42.40 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 34.70 | 38.10 | 100.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.15 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 29.80 | 32.60 | 105.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 474.00 | |
| quote | 0.00 | 0.00 | 0.00 | 24.60 | 27.90 | 110.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.25 | 44.00 | |
| quote | 20.15 | 0.00 | 0.00 | 20.10 | 23.00 | 1.00 | 115.00 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.10 | 254.00 |
| quote | 0.00 | 0.00 | 0.00 | 19.40 | 21.10 | 116.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 18.40 | 20.90 | 117.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.70 | 19.10 | 118.00 | quote | 0.04 | 0.00 | 5.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 15.80 | 18.80 | 119.00 | quote | 0.08 | 0.00 | 5.00 | 0.00 | 0.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 15.40 | 17.10 | 120.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.10 | 1,644 | |
| quote | 0.00 | 0.00 | 0.00 | 14.50 | 16.50 | 121.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.50 | 15.00 | 122.00 | quote | 0.05 | 0.00 | 2.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.40 | 14.90 | 123.00 | quote | 0.08 | -0.07 | 2.00 | 0.00 | 0.10 | 22.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.30 | 13.40 | 124.00 | quote | 0.32 | 0.00 | 0.00 | 0.00 | 0.10 | 7.00 | |
| quote | 9.69 | 0.00 | 0.00 | 9.80 | 12.00 | 64.00 | 125.00 | quote | 0.05 | 0.00 | 7.00 | 0.00 | 0.10 | 162.00 |
| quote | 0.00 | 0.00 | 0.00 | 9.50 | 11.40 | 126.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.20 | 29.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.20 | 11.00 | 127.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.10 | 169.00 | |
| quote | 7.10 | 0.00 | 0.00 | 7.60 | 9.60 | 6.00 | 128.00 | quote | 0.14 | -0.05 | 2.00 | 0.00 | 0.10 | 80.00 |
| quote | 5.30 | 0.00 | 0.00 | 6.70 | 7.50 | 3.00 | 129.00 | quote | 0.05 | -0.75 | 2.00 | 0.00 | 0.10 | 389.00 |
| quote | 6.20 | -0.95 | 10.00 | 6.00 | 6.50 | 300.00 | 130.00 | quote | 0.05 | -0.10 | 1.00 | 0.00 | 0.10 | 576.00 |
| quote | 3.70 | 0.00 | 0.00 | 5.00 | 5.70 | 64.00 | 131.00 | quote | 0.06 | 0.01 | 3.00 | 0.00 | 0.10 | 116.00 |
| quote | 4.90 | 2.12 | 2.00 | 4.00 | 4.50 | 152.00 | 132.00 | quote | 0.45 | 0.00 | 0.00 | 0.00 | 0.20 | 47.00 |
| quote | 4.13 | 0.33 | 2.00 | 2.90 | 3.50 | 120.00 | 133.00 | quote | 0.16 | -0.09 | 2.00 | 0.00 | 0.20 | 51.00 |
| quote | 3.65 | 0.00 | 0.00 | 2.00 | 2.65 | 73.00 | 134.00 | quote | 0.14 | 0.04 | 2.00 | 0.00 | 0.20 | 78.00 |
| quote | 1.40 | -0.65 | 27.00 | 1.30 | 1.65 | 671.00 | 135.00 | quote | 0.20 | -0.02 | 1.00 | 0.05 | 0.25 | 461.00 |
| quote | 0.79 | -0.59 | 2.00 | 0.50 | 0.80 | 289.00 | 136.00 | quote | 0.51 | 0.16 | 1.00 | 0.25 | 0.55 | 63.00 |
| 136.32 | Current price as of 8/18/2022 01:48:06 PM | |||||||||||||
| quote | 0.34 | -0.26 | 1.00 | 0.15 | 0.35 | 118.00 | 137.00 | quote | 0.82 | 0.17 | 1.00 | 0.65 | 1.10 | 79.00 |
| quote | 0.10 | -0.23 | 5.00 | 0.05 | 0.15 | 108.00 | 138.00 | quote | 1.90 | 0.70 | 1.00 | 1.40 | 1.95 | 24.00 |
| quote | 0.15 | -0.25 | 13.00 | 0.00 | 0.25 | 43.00 | 139.00 | quote | 0.00 | 0.00 | 0.00 | 2.40 | 3.00 | |
| quote | 0.05 | 0.00 | 3.00 | 0.00 | 0.05 | 695.00 | 140.00 | quote | 8.75 | 0.00 | 0.00 | 3.50 | 4.00 | 1.00 |
| quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.05 | 220.00 | 141.00 | quote | 0.00 | 0.00 | 0.00 | 4.30 | 5.00 | |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.20 | 15.00 | 142.00 | quote | 9.60 | 0.00 | 0.00 | 5.40 | 6.00 | |
| quote | 0.37 | 0.00 | 0.00 | 0.00 | 0.10 | 10.00 | 143.00 | quote | 0.00 | 0.00 | 0.00 | 6.40 | 7.00 | |
| quote | 0.35 | 0.00 | 0.00 | 0.00 | 0.10 | 6.00 | 144.00 | quote | 0.00 | 0.00 | 0.00 | 6.10 | 8.70 | |
| quote | 0.05 | 0.00 | 1.00 | 0.00 | 0.05 | 693.00 | 145.00 | quote | 11.85 | 0.00 | 0.00 | 7.50 | 9.30 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 146.00 | quote | 0.00 | 0.00 | 0.00 | 8.30 | 10.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | 147.00 | quote | 0.00 | 0.00 | 0.00 | 9.00 | 11.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | 148.00 | quote | 0.00 | 0.00 | 0.00 | 10.10 | 12.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 149.00 | quote | 0.00 | 0.00 | 0.00 | 11.40 | 13.10 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.35 | 47.00 | 150.00 | quote | 17.62 | 0.00 | 0.00 | 12.10 | 14.50 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 152.50 | quote | 0.00 | 0.00 | 0.00 | 15.00 | 17.60 | ||
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.30 | 1.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 17.70 | 20.10 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 22.00 | 25.30 | ||
| quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.15 | 2.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 27.00 | 30.20 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 20.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 32.60 | 35.00 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 9.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 37.10 | 40.20 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 9.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 42.70 | 44.80 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 9.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 47.40 | 50.20 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.05 | 1,610 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 52.50 | 55.10 | |
| CALLS | PUTS | |||||||||||||
| Expires August 26, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 49.60 | 52.70 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 44.40 | 48.30 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 39.40 | 42.60 | 95.00 | quote | 0.05 | 0.00 | 1.00 | 0.00 | 0.35 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 34.30 | 37.90 | 100.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.30 | 12.00 | |
| quote | 0.00 | 0.00 | 0.00 | 29.40 | 32.60 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 24.30 | 28.30 | 110.00 | quote | 1.26 | 0.00 | 2.00 | 0.00 | 0.40 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 20.10 | 22.40 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 18.70 | 22.00 | 116.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 17.80 | 20.70 | 117.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.80 | 19.80 | 118.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 15.50 | 18.70 | 119.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 14.80 | 18.00 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.70 | 16.90 | 121.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.70 | 16.10 | 122.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.80 | 14.90 | 123.00 | quote | 1.50 | 0.00 | 0.00 | 0.00 | 0.10 | 1.00 | |
| quote | 9.33 | 0.00 | 0.00 | 10.70 | 13.40 | 1.00 | 124.00 | quote | 1.04 | 0.00 | 0.00 | 0.00 | 0.15 | 5.00 |
| quote | 10.74 | 0.00 | 0.00 | 9.60 | 12.90 | 1.00 | 125.00 | quote | 1.62 | 0.00 | 0.00 | 0.00 | 0.40 | 3.00 |
| quote | 0.00 | 0.00 | 0.00 | 8.60 | 11.90 | 126.00 | quote | 0.66 | 0.00 | 0.00 | 0.00 | 0.40 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.00 | 10.80 | 127.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.25 | 19.00 | |
| quote | 6.00 | 0.00 | 0.00 | 6.80 | 9.80 | 3.00 | 128.00 | quote | 1.24 | 0.00 | 0.00 | 0.00 | 0.25 | 3.00 |
| quote | 6.15 | 0.00 | 0.00 | 5.90 | 8.80 | 1.00 | 129.00 | quote | 0.00 | 0.00 | 0.00 | 0.10 | 0.75 | |
| quote | 7.20 | 2.15 | 5.00 | 5.30 | 7.20 | 6.00 | 130.00 | quote | 0.50 | 0.00 | 0.00 | 0.05 | 0.25 | 10.00 |
| quote | 5.20 | 0.00 | 0.00 | 4.20 | 6.80 | 3.00 | 131.00 | quote | 2.55 | 0.00 | 0.00 | 0.10 | 0.35 | 6.00 |
| quote | 4.90 | 1.99 | 2.00 | 4.00 | 5.20 | 5.00 | 132.00 | quote | 0.85 | 0.00 | 0.00 | 0.25 | 0.50 | 14.00 |
| quote | 3.75 | 0.00 | 0.00 | 3.40 | 4.70 | 18.00 | 133.00 | quote | 0.40 | 0.05 | 1.00 | 0.30 | 0.65 | 31.00 |
| quote | 3.87 | 0.00 | 0.00 | 2.65 | 3.10 | 13.00 | 134.00 | quote | 0.55 | -0.18 | 76.00 | 0.45 | 0.75 | 99.00 |
| quote | 2.10 | -0.64 | 16.00 | 2.00 | 2.45 | 591.00 | 135.00 | quote | 1.00 | 0.20 | 5.00 | 0.60 | 1.00 | 11.00 |
| quote | 1.70 | -0.80 | 14.00 | 1.35 | 1.80 | 78.00 | 136.00 | quote | 1.10 | 0.20 | 1.00 | 1.05 | 1.35 | 17.00 |
| 136.32 | Current price as of 8/18/2022 01:48:06 PM | |||||||||||||
| quote | 1.15 | -0.70 | 12.00 | 0.90 | 1.20 | 86.00 | 137.00 | quote | 1.66 | 0.15 | 1.00 | 1.50 | 1.85 | 11.00 |
| quote | 0.72 | -0.27 | 15.00 | 0.50 | 0.75 | 577.00 | 138.00 | quote | 0.00 | 0.00 | 0.00 | 2.00 | 2.50 | |
| quote | 0.30 | -0.40 | 2.00 | 0.25 | 0.50 | 176.00 | 139.00 | quote | 0.00 | 0.00 | 0.00 | 2.50 | 3.40 | |
| quote | 0.45 | 0.00 | 85.00 | 0.15 | 0.40 | 107.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 3.20 | 4.30 | |
| quote | 0.35 | 0.00 | 0.00 | 0.10 | 0.35 | 105.00 | 141.00 | quote | 0.00 | 0.00 | 0.00 | 3.90 | 5.20 | |
| quote | 0.36 | 0.00 | 0.00 | 0.00 | 0.40 | 1.00 | 142.00 | quote | 0.00 | 0.00 | 0.00 | 3.90 | 7.00 | |
| quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.15 | 8.00 | 143.00 | quote | 0.00 | 0.00 | 0.00 | 4.60 | 8.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.55 | 144.00 | quote | 0.00 | 0.00 | 0.00 | 5.70 | 9.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 7.50 | 9.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | 146.00 | quote | 0.00 | 0.00 | 0.00 | 7.80 | 11.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | 147.00 | quote | 0.00 | 0.00 | 0.00 | 8.80 | 12.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | 148.00 | quote | 0.00 | 0.00 | 0.00 | 9.70 | 13.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | 149.00 | quote | 0.00 | 0.00 | 0.00 | 10.70 | 14.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 12.00 | 14.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.80 | 152.50 | quote | 0.00 | 0.00 | 0.00 | 14.60 | 17.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.35 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 16.70 | 20.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.40 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 21.60 | 25.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 26.70 | 30.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 31.50 | 35.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.40 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 36.60 | 40.20 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.30 | 1.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 41.60 | 45.10 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 47.10 | 49.90 | ||
Show All |
