Kohl's Corporation (KSS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240503C00019000 | 2024-04-16 9:49AM EDT | 19.00 | 3.15 | 5.70 | 6.55 | 0.00 | - | - | 1 | 493.75% |
| KSS240503C00020000 | 2024-05-02 3:59PM EDT | 20.00 | 4.60 | 4.65 | 4.80 | 0.00 | - | 2 | 1 | 240.63% |
| KSS240503C00020500 | 2024-04-16 9:59AM EDT | 20.50 | 1.87 | 4.20 | 4.35 | 0.00 | - | - | 1 | 250.00% |
| KSS240503C00021000 | 2024-05-03 9:44AM EDT | 21.00 | 4.30 | 3.70 | 3.80 | +0.70 | +19.44% | 277 | 375 | 210.94% |
| KSS240503C00021500 | 2024-04-22 12:49PM EDT | 21.50 | 2.95 | 3.15 | 3.35 | 0.00 | - | 5 | 14 | 185.94% |
| KSS240503C00022000 | 2024-04-29 11:25AM EDT | 22.00 | 2.52 | 2.69 | 2.83 | 0.00 | - | 2 | 543 | 166.41% |
| KSS240503C00022500 | 2024-05-03 9:43AM EDT | 22.50 | 2.68 | 2.17 | 2.38 | +1.38 | +106.15% | 1 | 74 | 148.44% |
| KSS240503C00023000 | 2024-05-01 3:59PM EDT | 23.00 | 0.69 | 1.72 | 1.86 | 0.00 | - | 3 | 175 | 127.34% |
| KSS240503C00023500 | 2024-05-03 10:17AM EDT | 23.50 | 1.38 | 1.23 | 1.51 | +0.26 | +23.21% | 1 | 535 | 122.66% |
| KSS240503C00024000 | 2024-05-03 9:49AM EDT | 24.00 | 0.91 | 0.75 | 0.85 | +0.29 | +46.77% | 12 | 1,338 | 73.44% |
| KSS240503C00024500 | 2024-05-03 10:55AM EDT | 24.50 | 0.30 | 0.32 | 0.37 | -0.11 | -26.83% | 69 | 589 | 53.91% |
| KSS240503C00025000 | 2024-05-03 10:54AM EDT | 25.00 | 0.05 | 0.06 | 0.09 | -0.11 | -68.75% | 202 | 1,184 | 41.80% |
| KSS240503C00025500 | 2024-05-03 10:45AM EDT | 25.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 36 | 633 | 49.22% |
| KSS240503C00026000 | 2024-05-03 10:11AM EDT | 26.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 35 | 1,114 | 62.50% |
| KSS240503C00026500 | 2024-05-01 2:51PM EDT | 26.50 | 0.04 | 0.00 | 0.40 | 0.00 | - | 2 | 132 | 150.78% |
| KSS240503C00027000 | 2024-05-03 10:32AM EDT | 27.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 28 | 543 | 92.19% |
| KSS240503C00027500 | 2024-05-02 11:42AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 178 | 117.19% |
| KSS240503C00028000 | 2024-05-01 3:15PM EDT | 28.00 | 0.02 | 0.00 | 0.88 | 0.00 | - | 1 | 82 | 287.50% |
| KSS240503C00028500 | 2024-04-24 12:07PM EDT | 28.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 30 | 49 | 160.94% |
| KSS240503C00029000 | 2024-04-26 10:54AM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 162.50% |
| KSS240503C00029500 | 2024-04-29 9:30AM EDT | 29.50 | 0.01 | 0.00 | 0.88 | 0.00 | - | 1 | 15 | 353.13% |
| KSS240503C00030000 | 2024-05-02 11:05AM EDT | 30.00 | 0.02 | 0.00 | 0.88 | 0.00 | - | 2 | 30 | 373.05% |
| KSS240503C00031000 | 2024-04-08 3:59PM EDT | 31.00 | 0.06 | 0.00 | 1.02 | 0.00 | - | 2 | 5 | 432.03% |
| KSS240503C00032000 | 2024-04-29 1:10PM EDT | 32.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | 1 | 43 | 467.58% |
| KSS240503C00033000 | 2024-04-08 10:04AM EDT | 33.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 16 | 262.50% |
| KSS240503C00034000 | 2024-05-01 10:43AM EDT | 34.00 | 0.11 | 0.00 | 0.52 | 0.00 | - | 1 | 4 | 445.31% |
| KSS240503C00035000 | 2024-03-27 1:42PM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 469.53% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240503P00017500 | 2024-04-18 10:58AM EDT | 17.50 | 0.04 | 0.00 | 0.73 | 0.00 | - | - | 20 | 562.50% |
| KSS240503P00018000 | 2024-04-19 3:28PM EDT | 18.00 | 0.04 | 0.00 | 1.01 | 0.00 | - | 15 | 48 | 585.16% |
| KSS240503P00019000 | 2024-04-22 11:36AM EDT | 19.00 | 0.17 | 0.00 | 1.02 | 0.00 | - | 8 | 15 | 514.06% |
| KSS240503P00019500 | 2024-04-18 9:56AM EDT | 19.50 | 0.21 | 0.00 | 1.02 | 0.00 | - | - | 22 | 478.13% |
| KSS240503P00020000 | 2024-04-25 1:57PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 101 | 50.00% |
| KSS240503P00021000 | 2024-04-25 11:18AM EDT | 21.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 2 | 48 | 370.31% |
| KSS240503P00021500 | 2024-05-01 3:42PM EDT | 21.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 142 | 146.88% |
| KSS240503P00022000 | 2024-05-02 11:52AM EDT | 22.00 | 0.02 | 0.00 | 1.06 | 0.00 | - | 1 | 387 | 308.98% |
| KSS240503P00022500 | 2024-05-03 9:48AM EDT | 22.50 | 0.01 | 0.00 | 2.13 | -0.01 | -50.00% | 20 | 311 | 399.22% |
| KSS240503P00023000 | 2024-05-03 11:02AM EDT | 23.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 44 | 962 | 81.25% |
| KSS240503P00023500 | 2024-05-03 9:30AM EDT | 23.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 191 | 60.16% |
| KSS240503P00024000 | 2024-05-03 11:05AM EDT | 24.00 | 0.02 | 0.01 | 0.03 | -0.08 | -88.89% | 21 | 364 | 42.97% |
| KSS240503P00024500 | 2024-05-03 10:48AM EDT | 24.50 | 0.07 | 0.07 | 0.10 | -0.29 | -80.56% | 87 | 127 | 33.59% |
| KSS240503P00025000 | 2024-05-03 10:07AM EDT | 25.00 | 0.20 | 0.27 | 0.33 | -0.41 | -67.21% | 7 | 384 | 6.25% |
| KSS240503P00025500 | 2024-05-02 1:38PM EDT | 25.50 | 0.84 | 0.71 | 0.79 | 0.00 | - | 2 | 39 | 0.00% |
| KSS240503P00026000 | 2024-05-02 1:30PM EDT | 26.00 | 1.34 | 1.12 | 1.30 | 0.00 | - | 13 | 67 | 0.00% |
| KSS240503P00026500 | 2024-04-26 9:38AM EDT | 26.50 | 2.04 | 1.64 | 1.80 | 0.00 | - | 1 | 1 | 0.00% |
| KSS240503P00027000 | 2024-04-23 11:18AM EDT | 27.00 | 1.75 | 2.20 | 2.29 | 0.00 | - | 10 | 0 | 0.00% |
| KSS240503P00027500 | 2024-04-24 10:08AM EDT | 27.50 | 2.51 | 2.61 | 2.82 | 0.00 | - | - | 1 | 0.00% |
| KSS240503P00028000 | 2024-04-10 12:03PM EDT | 28.00 | 4.29 | 3.00 | 3.30 | 0.00 | - | 1 | 230 | 0.00% |
| KSS240503P00029000 | 2024-04-12 11:13AM EDT | 29.00 | 6.05 | 4.10 | 4.30 | 0.00 | - | 1 | 0 | 0.00% |
| KSS240503P00030000 | 2024-04-08 2:07PM EDT | 30.00 | 4.45 | 5.20 | 5.30 | 0.00 | - | 10 | 0 | 0.00% |
| KSS240503P00030500 | 2024-04-23 10:44AM EDT | 30.50 | 4.85 | 5.05 | 5.80 | 0.00 | - | - | 3 | 0.00% |
| KSS240503P00032000 | 2024-04-02 9:47AM EDT | 32.00 | 4.30 | 6.60 | 8.90 | 0.00 | - | 5 | 0 | 441.02% |
© 2024 Yahoo. All rights reserved.