Kohl's Corporation (KSS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240119C00002500 | 2023-08-18 12:42PM EDT | 2.50 | 26.00 | 20.15 | 20.50 | 0.00 | - | 1 | 0 | 753.13% |
| KSS240119C00010000 | 2023-07-25 12:21PM EDT | 10.00 | 15.95 | 15.50 | 15.85 | 0.00 | - | 4 | 14 | 328.52% |
| KSS240119C00012500 | 2023-09-01 3:16PM EDT | 12.50 | 13.90 | 8.10 | 8.45 | 0.00 | - | 640 | 12 | 64.75% |
| KSS240119C00015000 | 2023-09-18 1:32PM EDT | 15.00 | 7.10 | 6.00 | 6.20 | 0.00 | - | 6 | 151 | 59.77% |
| KSS240119C00017500 | 2023-09-21 1:34PM EDT | 17.50 | 4.70 | 4.05 | 4.20 | 0.00 | - | 1 | 107 | 53.66% |
| KSS240119C00020000 | 2023-09-22 12:22PM EDT | 20.00 | 2.64 | 2.55 | 2.59 | 0.00 | - | 2 | 720 | 50.20% |
| KSS240119C00022500 | 2023-09-25 10:55AM EDT | 22.50 | 1.42 | 1.45 | 1.49 | -0.09 | -5.96% | 11 | 1,568 | 48.34% |
| KSS240119C00025000 | 2023-09-25 1:17PM EDT | 25.00 | 0.81 | 0.79 | 0.83 | -0.02 | -2.41% | 16 | 1,041 | 47.71% |
| KSS240119C00027500 | 2023-09-25 2:17PM EDT | 27.50 | 0.43 | 0.43 | 0.47 | 0.00 | - | 1 | 2,373 | 48.19% |
| KSS240119C00030000 | 2023-09-25 3:47PM EDT | 30.00 | 0.26 | 0.23 | 0.27 | 0.00 | - | 18 | 6,718 | 48.98% |
| KSS240119C00032500 | 2023-09-22 3:20PM EDT | 32.50 | 0.17 | 0.12 | 0.16 | 0.00 | - | 2 | 1,086 | 50.00% |
| KSS240119C00035000 | 2023-09-25 11:31AM EDT | 35.00 | 0.10 | 0.08 | 0.13 | 0.00 | - | 11 | 5,403 | 51.66% |
| KSS240119C00037500 | 2023-09-01 3:57PM EDT | 37.50 | 0.37 | 0.00 | 0.22 | 0.00 | - | 1 | 167 | 57.23% |
| KSS240119C00040000 | 2023-09-21 12:55PM EDT | 40.00 | 0.04 | 0.04 | 0.12 | 0.00 | - | 1 | 994 | 58.79% |
| KSS240119C00042500 | 2023-09-06 10:47AM EDT | 42.50 | 0.17 | 0.02 | 0.18 | 0.00 | - | 1 | 498 | 65.23% |
| KSS240119C00045000 | 2023-09-25 12:51PM EDT | 45.00 | 0.02 | 0.01 | 0.07 | -0.03 | -60.00% | 100 | 1,780 | 60.55% |
| KSS240119C00047500 | 2023-08-23 12:45PM EDT | 47.50 | 0.20 | 0.00 | 0.08 | 0.00 | - | 1 | 117 | 64.06% |
| KSS240119C00050000 | 2023-09-22 1:41PM EDT | 50.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 4 | 365 | 74.02% |
| KSS240119C00052500 | 2023-08-02 1:56PM EDT | 52.50 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 115 | 79.69% |
| KSS240119C00055000 | 2023-09-22 1:39PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 210 | 79.49% |
| KSS240119C00057500 | 2023-09-06 1:03PM EDT | 57.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 7 | 177 | 82.42% |
| KSS240119C00060000 | 2023-08-16 2:30PM EDT | 60.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 3 | 358 | 74.22% |
| KSS240119C00062500 | 2023-08-11 10:35AM EDT | 62.50 | 0.04 | 0.01 | 0.14 | 0.00 | - | 16 | 190 | 87.50% |
| KSS240119C00065000 | 2023-08-15 11:41AM EDT | 65.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 100 | 363 | 88.28% |
| KSS240119C00067500 | 2023-05-02 9:51AM EDT | 67.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 87.89% |
| KSS240119C00070000 | 2023-07-31 9:37AM EDT | 70.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 179 | 152 | 93.75% |
| KSS240119C00072500 | 2023-02-15 1:46PM EDT | 72.50 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 20 | 96.88% |
| KSS240119C00075000 | 2023-07-10 11:08AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 50.00% |
| KSS240119C00080000 | 2023-02-06 10:52AM EDT | 80.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | 10 | 23 | 95.31% |
| KSS240119C00085000 | 2023-02-06 10:53AM EDT | 85.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 10 | 159 | 104.69% |
| KSS240119C00090000 | 2022-11-30 1:16PM EDT | 90.00 | 0.19 | 0.00 | 0.16 | 0.00 | - | 2 | 10 | 110.55% |
| KSS240119C00095000 | 2023-06-13 10:31AM EDT | 95.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 525 | 97.66% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240119P00002500 | 2023-08-21 1:49PM EDT | 2.50 | 0.05 | 0.00 | 0.13 | 0.00 | - | 2 | 97 | 189.84% |
| KSS240119P00005000 | 2023-08-15 1:05PM EDT | 5.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 10 | 25 | 127.34% |
| KSS240119P00007500 | 2023-09-05 3:32PM EDT | 7.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 38 | 97.66% |
| KSS240119P00010000 | 2023-09-15 9:55AM EDT | 10.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 205 | 65.23% |
| KSS240119P00012500 | 2023-09-25 11:54AM EDT | 12.50 | 0.23 | 0.19 | 0.24 | 0.00 | - | 10 | 783 | 63.28% |
| KSS240119P00015000 | 2023-09-25 12:15PM EDT | 15.00 | 0.53 | 0.50 | 0.56 | -0.02 | -3.64% | 2 | 2,836 | 58.59% |
| KSS240119P00017500 | 2023-09-25 3:52PM EDT | 17.50 | 1.15 | 1.08 | 1.15 | +0.07 | +6.48% | 15 | 1,353 | 54.49% |
| KSS240119P00020000 | 2023-09-25 2:42PM EDT | 20.00 | 2.07 | 2.06 | 2.12 | -0.01 | -0.48% | 65 | 3,450 | 51.51% |
| KSS240119P00022500 | 2023-09-25 2:55PM EDT | 22.50 | 3.55 | 3.45 | 3.55 | +0.10 | +2.90% | 8 | 6,051 | 50.54% |
| KSS240119P00025000 | 2023-09-21 3:35PM EDT | 25.00 | 4.99 | 5.10 | 5.50 | 0.00 | - | 109 | 1,658 | 52.98% |
| KSS240119P00027500 | 2023-09-25 12:17PM EDT | 27.50 | 7.50 | 7.35 | 7.55 | +0.15 | +2.04% | 1 | 2,632 | 52.05% |
| KSS240119P00030000 | 2023-09-20 10:35AM EDT | 30.00 | 8.39 | 9.50 | 9.85 | 0.00 | - | 2 | 439 | 54.05% |
| KSS240119P00032500 | 2023-09-21 12:51PM EDT | 32.50 | 11.60 | 12.05 | 12.35 | 0.00 | - | 11 | 595 | 54.59% |
| KSS240119P00035000 | 2023-09-21 3:26PM EDT | 35.00 | 13.95 | 14.30 | 14.80 | 0.00 | - | 11 | 185 | 50.39% |
| KSS240119P00037500 | 2023-09-11 3:49PM EDT | 37.50 | 13.71 | 16.90 | 17.20 | 0.00 | - | 1 | 32 | 55.47% |
| KSS240119P00040000 | 2023-09-06 10:04AM EDT | 40.00 | 15.29 | 19.25 | 19.75 | 0.00 | - | 1 | 19 | 53.52% |
| KSS240119P00042500 | 2023-06-08 9:51AM EDT | 42.50 | 20.95 | 18.35 | 18.75 | 0.00 | - | 14 | 370 | 0.00% |
| KSS240119P00045000 | 2023-09-15 10:58AM EDT | 45.00 | 22.25 | 24.30 | 24.60 | 0.00 | - | 1 | 37 | 73.44% |
| KSS240119P00047500 | 2022-10-24 3:37PM EDT | 47.50 | 20.39 | 17.50 | 17.85 | 0.00 | - | 2 | 1,228 | 0.00% |
| KSS240119P00050000 | 2023-04-12 9:47AM EDT | 50.00 | 26.06 | 30.30 | 30.80 | 0.00 | - | 2 | 177 | 125.29% |
| KSS240119P00052500 | 2023-03-14 9:53AM EDT | 52.50 | 29.56 | 28.95 | 29.70 | 0.00 | - | 3 | 0 | 0.00% |
| KSS240119P00055000 | 2023-02-27 4:58PM EDT | 55.00 | 27.03 | 32.55 | 33.15 | 0.00 | - | 10 | 11 | 0.00% |
| KSS240119P00057500 | 2023-02-13 4:37PM EDT | 57.50 | 25.00 | 33.90 | 34.65 | 0.00 | - | 140 | 0 | 0.00% |
| KSS240119P00060000 | 2023-05-26 12:41PM EDT | 60.00 | 40.18 | 38.30 | 38.75 | 0.00 | - | 1 | 0 | 0.00% |
| KSS240119P00062500 | 2022-03-18 11:02AM EDT | 62.50 | 7.50 | 6.00 | 11.00 | 0.00 | - | 1 | 5 | 0.00% |
| KSS240119P00065000 | 2022-09-26 12:17PM EDT | 65.00 | 40.05 | 35.00 | 35.35 | 0.00 | - | 20 | 110 | 0.00% |
| KSS240119P00067500 | 2022-11-15 3:38PM EDT | 67.50 | 35.53 | 40.70 | 41.10 | 0.00 | - | 1 | 8 | 0.00% |
| KSS240119P00070000 | 2023-01-09 3:34PM EDT | 70.00 | 43.10 | 36.55 | 37.60 | 0.00 | - | 1 | 0 | 0.00% |
| KSS240119P00072500 | 2023-05-24 9:41AM EDT | 72.50 | 50.95 | 50.40 | 50.95 | 0.00 | - | 1 | 0 | 0.00% |
| KSS240119P00075000 | 2022-06-10 1:35PM EDT | 75.00 | 30.85 | 44.15 | 48.80 | 0.00 | - | - | 11 | 0.00% |
| KSS240119P00080000 | 2021-11-10 7:54AM EDT | 80.00 | 37.49 | 33.45 | 36.35 | 0.00 | - | - | 0 | 0.00% |
| KSS240119P00085000 | 2022-07-01 9:35AM EDT | 85.00 | 56.85 | 53.50 | 58.50 | 0.00 | - | 2 | 0 | 0.00% |
| KSS240119P00090000 | 2022-05-10 1:08PM EDT | 90.00 | 44.50 | 41.00 | 46.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
