Kohl's Corporation (KSS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240419C00005000 | 2024-03-14 2:02PM EDT | 5.00 | 20.34 | 17.15 | 19.45 | 0.00 | - | 2 | 0 | 2,162.50% |
| KSS240419C00007500 | 2024-03-12 12:34PM EDT | 7.50 | 18.70 | 15.60 | 17.85 | 0.00 | - | 5 | 0 | 2,315.63% |
| KSS240419C00010000 | 2024-01-26 3:35PM EDT | 10.00 | 18.78 | 17.25 | 19.00 | 0.00 | - | 2 | 3 | 3,743.75% |
| KSS240419C00012500 | 2023-12-04 2:05PM EDT | 12.50 | 13.10 | 13.50 | 14.20 | 0.00 | - | 10 | 0 | 2,235.94% |
| KSS240419C00015000 | 2024-03-22 10:33AM EDT | 15.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KSS240419C00017500 | 2024-03-18 1:25PM EDT | 17.50 | 7.30 | 3.40 | 5.45 | 0.00 | - | 600 | 1 | 337.50% |
| KSS240419C00019000 | 2024-03-28 9:40AM EDT | 19.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KSS240419C00020000 | 2024-04-17 11:25AM EDT | 20.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KSS240419C00021000 | 2024-04-18 1:19PM EDT | 21.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KSS240419C00021500 | 2024-04-18 3:36PM EDT | 21.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| KSS240419C00022000 | 2024-04-18 3:55PM EDT | 22.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
| KSS240419C00022500 | 2024-04-18 3:52PM EDT | 22.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 806 | 0 | 0.00% |
| KSS240419C00023000 | 2024-04-18 3:59PM EDT | 23.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 6.25% |
| KSS240419C00023500 | 2024-04-18 3:54PM EDT | 23.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,654 | 0 | 12.50% |
| KSS240419C00024000 | 2024-04-18 3:49PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KSS240419C00024500 | 2024-04-18 3:55PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| KSS240419C00025000 | 2024-04-18 2:20PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| KSS240419C00025500 | 2024-04-18 11:33AM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KSS240419C00026000 | 2024-04-18 3:24PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| KSS240419C00026500 | 2024-04-16 1:29PM EDT | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KSS240419C00027000 | 2024-04-18 3:36PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KSS240419C00027500 | 2024-04-17 3:33PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| KSS240419C00028000 | 2024-04-18 2:32PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KSS240419C00028500 | 2024-04-11 11:46AM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| KSS240419C00029000 | 2024-04-16 12:18PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KSS240419C00029500 | 2024-04-08 12:24PM EDT | 29.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| KSS240419C00030000 | 2024-04-18 3:49PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KSS240419C00030500 | 2024-04-11 9:30AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| KSS240419C00031000 | 2024-04-12 10:14AM EDT | 31.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KSS240419C00032000 | 2024-04-10 12:28PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KSS240419C00032500 | 2024-04-16 1:19PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KSS240419C00033000 | 2024-04-01 12:32PM EDT | 33.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KSS240419C00034000 | 2024-04-04 9:37AM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| KSS240419C00035000 | 2024-04-08 9:56AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 100.00% |
| KSS240419C00037500 | 2024-04-01 3:39PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KSS240419C00040000 | 2024-04-05 2:23PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| KSS240419C00042500 | 2024-02-12 2:38PM EDT | 42.50 | 0.13 | 0.00 | 0.18 | 0.00 | - | 6 | 36 | 603.13% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240419P00007500 | 2023-10-06 11:57AM EDT | 7.50 | 0.27 | 0.00 | 0.24 | 0.00 | - | 2 | 0 | 1,200.00% |
| KSS240419P00010000 | 2024-03-25 3:49PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KSS240419P00012500 | 2024-03-11 3:25PM EDT | 12.50 | 0.13 | 0.00 | 0.56 | 0.00 | - | 1 | 70 | 835.94% |
| KSS240419P00015000 | 2024-04-11 12:37PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 100.00% |
| KSS240419P00017500 | 2024-04-11 11:09AM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| KSS240419P00019500 | 2024-04-16 1:42PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| KSS240419P00020000 | 2024-04-18 2:31PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| KSS240419P00020500 | 2024-04-18 10:40AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KSS240419P00021000 | 2024-04-18 10:48AM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| KSS240419P00021500 | 2024-04-18 3:52PM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 25.00% |
| KSS240419P00022000 | 2024-04-18 3:52PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| KSS240419P00022500 | 2024-04-18 3:58PM EDT | 22.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 12.50% |
| KSS240419P00023000 | 2024-04-18 2:14PM EDT | 23.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| KSS240419P00023500 | 2024-04-18 1:35PM EDT | 23.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KSS240419P00024000 | 2024-04-18 3:32PM EDT | 24.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| KSS240419P00024500 | 2024-04-17 2:17PM EDT | 24.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| KSS240419P00025000 | 2024-04-18 12:00PM EDT | 25.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| KSS240419P00025500 | 2024-04-17 2:48PM EDT | 25.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1,120 | 0 | 0.00% |
| KSS240419P00026000 | 2024-04-17 3:02PM EDT | 26.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 0.00% |
| KSS240419P00026500 | 2024-04-17 2:42PM EDT | 26.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1,432 | 0 | 0.00% |
| KSS240419P00027000 | 2024-04-17 3:31PM EDT | 27.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KSS240419P00027500 | 2024-04-17 2:42PM EDT | 27.50 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 0.00% |
| KSS240419P00028000 | 2024-04-17 2:46PM EDT | 28.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| KSS240419P00028500 | 2024-04-17 1:50PM EDT | 28.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| KSS240419P00029000 | 2024-04-08 9:51AM EDT | 29.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KSS240419P00029500 | 2024-04-17 3:15PM EDT | 29.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KSS240419P00030000 | 2024-04-17 3:37PM EDT | 30.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KSS240419P00032500 | 2024-04-15 1:21PM EDT | 32.50 | 10.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KSS240419P00035000 | 2024-03-21 3:27PM EDT | 35.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KSS240419P00037500 | 2024-04-02 9:41AM EDT | 37.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KSS240419P00040000 | 2024-03-27 12:11PM EDT | 40.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KSS240419P00042500 | 2024-03-27 2:43PM EDT | 42.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.