Kohl's Corporation (KSS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:38AM EST. Market open.
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS231201C00012500 | 2023-11-27 3:40PM EST | 12.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| KSS231201C00013000 | 2023-11-20 12:23PM EST | 13.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KSS231201C00016000 | 2023-11-09 2:39PM EST | 16.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| KSS231201C00016500 | 2023-11-13 3:07PM EST | 16.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| KSS231201C00017000 | 2023-11-21 10:58AM EST | 17.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| KSS231201C00017500 | 2023-11-09 3:02PM EST | 17.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| KSS231201C00018000 | 2023-11-07 12:30PM EST | 18.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| KSS231201C00018500 | 2023-11-21 12:35PM EST | 18.50 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| KSS231201C00019000 | 2023-11-22 1:19PM EST | 19.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| KSS231201C00019500 | 2023-11-27 9:45AM EST | 19.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| KSS231201C00020000 | 2023-11-29 10:02AM EST | 20.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 9 | 107 | 0.00% |
| KSS231201C00020500 | 2023-11-27 3:40PM EST | 20.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| KSS231201C00021000 | 2023-11-29 3:39PM EST | 21.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 76 | 923 | 0.00% |
| KSS231201C00021500 | 2023-11-29 3:47PM EST | 21.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 15 | 135 | 0.00% |
| KSS231201C00022000 | 2023-11-29 2:12PM EST | 22.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 43 | 283 | 0.00% |
| KSS231201C00022500 | 2023-11-29 2:40PM EST | 22.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 19 | 269 | 0.00% |
| KSS231201C00023000 | 2023-11-29 3:58PM EST | 23.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 58 | 837 | 0.00% |
| KSS231201C00023500 | 2023-11-29 3:38PM EST | 23.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 57 | 682 | 6.25% |
| KSS231201C00024000 | 2023-11-29 3:59PM EST | 24.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3,008 | 2,442 | 12.50% |
| KSS231201C00024500 | 2023-11-29 3:51PM EST | 24.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,618 | 421 | 25.00% |
| KSS231201C00025000 | 2023-11-29 3:47PM EST | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 986 | 1,233 | 25.00% |
| KSS231201C00025500 | 2023-11-29 2:18PM EST | 25.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 334 | 533 | 25.00% |
| KSS231201C00026000 | 2023-11-29 3:59PM EST | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 64 | 245 | 50.00% |
| KSS231201C00026500 | 2023-11-29 3:55PM EST | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 110 | 50.00% |
| KSS231201C00027000 | 2023-11-29 3:59PM EST | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 112 | 50.00% |
| KSS231201C00027500 | 2023-11-29 9:55AM EST | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 50.00% |
| KSS231201C00028000 | 2023-11-29 11:53AM EST | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 50.00% |
| KSS231201C00029000 | 2023-11-29 9:58AM EST | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 193 | 50.00% |
| KSS231201C00030000 | 2023-11-22 3:22PM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 204 | 50.00% |
| KSS231201C00035000 | 2023-11-21 2:21PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 236 | 50.00% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS231201P00012500 | 2023-11-20 1:16PM EST | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| KSS231201P00014000 | 2023-11-20 10:45AM EST | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 131 | 50.00% |
| KSS231201P00014500 | 2023-11-21 9:32AM EST | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| KSS231201P00015000 | 2023-11-22 10:04AM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| KSS231201P00015500 | 2023-11-21 9:58AM EST | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 50.00% |
| KSS231201P00016000 | 2023-11-20 3:28PM EST | 16.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| KSS231201P00016500 | 2023-11-22 10:28AM EST | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 50.00% |
| KSS231201P00017000 | 2023-11-22 10:29AM EST | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 50.00% |
| KSS231201P00017500 | 2023-11-22 10:30AM EST | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 50.00% |
| KSS231201P00018000 | 2023-11-22 12:22PM EST | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 57 | 50.00% |
| KSS231201P00018500 | 2023-11-28 11:51AM EST | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 50.00% |
| KSS231201P00019000 | 2023-11-28 9:51AM EST | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 50.00% |
| KSS231201P00019500 | 2023-11-29 12:13PM EST | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 50.00% |
| KSS231201P00020000 | 2023-11-29 9:50AM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 184 | 7,273 | 50.00% |
| KSS231201P00020500 | 2023-11-29 3:33PM EST | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 583 | 2,430 | 50.00% |
| KSS231201P00021000 | 2023-11-29 3:20PM EST | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 165 | 2,705 | 50.00% |
| KSS231201P00021500 | 2023-11-29 2:41PM EST | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 7,072 | 25.00% |
| KSS231201P00022000 | 2023-11-29 3:58PM EST | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 74 | 2,247 | 25.00% |
| KSS231201P00022500 | 2023-11-29 1:46PM EST | 22.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 33 | 6,321 | 12.50% |
| KSS231201P00023000 | 2023-11-29 2:05PM EST | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,029 | 4,178 | 3.13% |
| KSS231201P00023500 | 2023-11-29 3:56PM EST | 23.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 24 | 295 | 0.00% |
| KSS231201P00024000 | 2023-11-29 3:56PM EST | 24.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 561 | 705 | 0.00% |
| KSS231201P00024500 | 2023-11-29 2:41PM EST | 24.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 105 | 203 | 0.00% |
| KSS231201P00025000 | 2023-11-29 3:27PM EST | 25.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 15 | 253 | 0.00% |
| KSS231201P00025500 | 2023-11-24 10:30AM EST | 25.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| KSS231201P00026000 | 2023-11-28 1:02PM EST | 26.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| KSS231201P00026500 | 2023-11-29 10:21AM EST | 26.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| KSS231201P00027000 | 2023-11-29 10:58AM EST | 27.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| KSS231201P00028000 | 2023-11-20 11:48AM EST | 28.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KSS231201P00029000 | 2023-11-21 12:22PM EST | 29.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KSS231201P00030000 | 2023-11-21 12:11PM EST | 30.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KSS231201P00035000 | 2023-10-31 9:37AM EST | 35.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.