Kohl's Corporation (KSS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240524C00020000 | 2024-04-05 12:50PM EDT | 20.00 | 6.80 | 4.25 | 5.30 | 0.00 | - | 6 | 6 | 99.32% |
| KSS240524C00021000 | 2024-04-23 10:06AM EDT | 21.00 | 5.00 | 2.29 | 4.15 | 0.00 | - | 20 | 269 | 104.98% |
| KSS240524C00022000 | 2024-05-03 10:04AM EDT | 22.00 | 3.35 | 1.98 | 2.84 | -0.50 | -12.99% | 2 | 352 | 69.92% |
| KSS240524C00023000 | 2024-04-23 3:03PM EDT | 23.00 | 2.65 | 1.53 | 2.19 | -0.12 | -4.33% | 1 | 129 | 53.52% |
| KSS240524C00024000 | 2024-05-03 11:58AM EDT | 24.00 | 1.53 | 1.20 | 2.20 | -0.16 | -9.47% | 7 | 715 | 71.58% |
| KSS240524C00025000 | 2024-05-03 2:50PM EDT | 25.00 | 0.87 | 0.81 | 0.94 | -0.38 | -30.40% | 70 | 600 | 54.10% |
| KSS240524C00026000 | 2024-05-03 1:33PM EDT | 26.00 | 0.54 | 0.48 | 0.53 | -0.22 | -28.95% | 3 | 287 | 51.37% |
| KSS240524C00027000 | 2024-05-03 2:55PM EDT | 27.00 | 0.30 | 0.25 | 0.50 | -0.22 | -42.31% | 11 | 73 | 56.06% |
| KSS240524C00028000 | 2024-05-03 1:24PM EDT | 28.00 | 0.18 | 0.13 | 0.32 | -0.07 | -28.00% | 1 | 328 | 56.06% |
| KSS240524C00029000 | 2024-05-01 12:17PM EDT | 29.00 | 0.12 | 0.05 | 0.11 | 0.00 | - | 16 | 79 | 50.00% |
| KSS240524C00030000 | 2024-05-01 12:18PM EDT | 30.00 | 0.19 | 0.01 | 0.14 | 0.00 | - | 11 | 225 | 56.25% |
| KSS240524C00031000 | 2024-05-01 12:18PM EDT | 31.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 8 | 19 | 78.13% |
| KSS240524C00032000 | 2024-04-25 11:05AM EDT | 32.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 1 | 119.04% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240524P00017000 | 2024-04-11 12:41PM EDT | 17.00 | 0.09 | 0.00 | 0.43 | 0.00 | - | - | 1 | 111.52% |
| KSS240524P00019000 | 2024-05-01 12:19PM EDT | 19.00 | 0.11 | 0.02 | 0.38 | 0.00 | - | 16 | 19 | 81.45% |
| KSS240524P00020000 | 2024-04-30 10:17AM EDT | 20.00 | 0.18 | 0.07 | 0.75 | 0.00 | - | 10 | 15 | 86.04% |
| KSS240524P00021000 | 2024-04-30 3:26PM EDT | 21.00 | 0.30 | 0.16 | 0.82 | 0.00 | - | 11 | 347 | 76.17% |
| KSS240524P00022000 | 2024-05-03 10:32AM EDT | 22.00 | 0.26 | 0.35 | 1.00 | -0.37 | -58.73% | 12 | 418 | 70.80% |
| KSS240524P00023000 | 2024-05-03 2:58PM EDT | 23.00 | 0.65 | 0.62 | 0.93 | -0.08 | -10.96% | 12 | 64 | 58.11% |
| KSS240524P00024000 | 2024-05-03 3:56PM EDT | 24.00 | 1.04 | 0.96 | 1.09 | +0.04 | +4.00% | 5 | 59 | 52.39% |
| KSS240524P00025000 | 2024-05-03 3:12PM EDT | 25.00 | 1.63 | 1.56 | 2.26 | -0.50 | -23.47% | 4 | 71 | 63.77% |
| KSS240524P00026000 | 2024-04-08 3:23PM EDT | 26.00 | 2.18 | 2.02 | 2.51 | 0.00 | - | - | 60 | 60.64% |
| KSS240524P00027000 | 2024-04-16 3:20PM EDT | 27.00 | 4.78 | 2.82 | 3.10 | 0.00 | - | 10 | 45 | 50.20% |
| KSS240524P00028000 | 2024-04-29 3:29PM EDT | 28.00 | 3.93 | 3.80 | 4.05 | 0.00 | - | 2 | 9 | 56.45% |
| KSS240524P00029000 | 2024-04-09 2:40PM EDT | 29.00 | 4.60 | 3.90 | 5.95 | 0.00 | - | - | 0 | 53.13% |
| KSS240524P00030000 | 2024-04-23 10:08AM EDT | 30.00 | 4.35 | 4.35 | 7.45 | 0.00 | - | - | 1 | 57.03% |
© 2024 Yahoo. All rights reserved.