Kohl's Corporation (KSS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240531C00017000 | 2024-04-23 2:28PM EDT | 17.00 | 8.10 | 6.85 | 9.30 | 0.00 | - | 1 | 0 | 151.17% |
| KSS240531C00020000 | 2024-04-23 3:48PM EDT | 20.00 | 5.80 | 4.50 | 5.10 | 0.00 | - | 1 | 1 | 86.91% |
| KSS240531C00022000 | 2024-05-03 9:48AM EDT | 22.00 | 4.00 | 1.99 | 3.20 | +0.45 | +12.68% | 5 | 26 | 76.66% |
| KSS240531C00023000 | 2024-04-26 10:57AM EDT | 23.00 | 2.89 | 1.75 | 2.55 | 0.00 | - | 1 | 24 | 58.11% |
| KSS240531C00024000 | 2024-05-03 3:30PM EDT | 24.00 | 1.86 | 1.86 | 1.97 | +0.06 | +3.33% | 21 | 80 | 69.87% |
| KSS240531C00025000 | 2024-05-03 3:09PM EDT | 25.00 | 1.41 | 1.37 | 1.51 | -0.50 | -26.18% | 74 | 108 | 68.36% |
| KSS240531C00026000 | 2024-05-03 3:58PM EDT | 26.00 | 1.08 | 0.98 | 1.16 | -0.17 | -13.60% | 18 | 164 | 67.68% |
| KSS240531C00027000 | 2024-05-03 12:48PM EDT | 27.00 | 0.95 | 0.72 | 0.84 | -0.05 | -5.00% | 47 | 282 | 67.14% |
| KSS240531C00028000 | 2024-05-03 3:46PM EDT | 28.00 | 0.56 | 0.53 | 0.67 | -0.18 | -24.32% | 4 | 351 | 68.75% |
| KSS240531C00029000 | 2024-05-02 2:32PM EDT | 29.00 | 0.51 | 0.33 | 0.51 | 0.00 | - | 1 | 53 | 67.97% |
| KSS240531C00030000 | 2024-05-03 12:04PM EDT | 30.00 | 0.35 | 0.22 | 0.42 | -0.02 | -5.41% | 6 | 111 | 69.43% |
| KSS240531C00031000 | 2024-05-03 3:37PM EDT | 31.00 | 0.20 | 0.15 | 0.43 | -0.22 | -52.38% | 57 | 3 | 74.22% |
| KSS240531C00032000 | 2024-04-23 3:16PM EDT | 32.00 | 0.28 | 0.10 | 0.18 | 0.00 | - | - | 3 | 67.38% |
| KSS240531C00035000 | 2024-04-23 3:56PM EDT | 35.00 | 0.08 | 0.00 | 1.15 | 0.00 | - | - | 1 | 118.16% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240531P00016000 | 2024-04-29 10:13AM EDT | 16.00 | 0.05 | 0.00 | 2.16 | 0.00 | - | 1 | 5 | 181.84% |
| KSS240531P00017000 | 2024-04-22 3:32PM EDT | 17.00 | 0.11 | 0.00 | 2.10 | 0.00 | - | 6 | 15 | 161.43% |
| KSS240531P00018000 | 2024-05-01 11:59AM EDT | 18.00 | 0.16 | 0.10 | 0.19 | 0.00 | - | 1 | 43 | 75.59% |
| KSS240531P00019000 | 2024-05-03 2:27PM EDT | 19.00 | 0.21 | 0.09 | 0.26 | -0.10 | -32.26% | 53 | 153 | 67.58% |
| KSS240531P00020000 | 2024-05-03 12:07PM EDT | 20.00 | 0.33 | 0.24 | 0.40 | -0.05 | -13.16% | 1 | 125 | 67.97% |
| KSS240531P00021000 | 2024-05-03 2:57PM EDT | 21.00 | 0.55 | 0.51 | 0.60 | -0.07 | -11.29% | 23 | 7,036 | 69.14% |
| KSS240531P00022000 | 2024-05-03 11:32AM EDT | 22.00 | 0.72 | 0.79 | 0.89 | -0.05 | -6.49% | 7 | 89 | 68.56% |
| KSS240531P00023000 | 2024-05-03 11:29AM EDT | 23.00 | 1.20 | 0.27 | 1.26 | -0.15 | -11.11% | 6 | 20 | 70.02% |
| KSS240531P00024000 | 2024-05-02 10:49AM EDT | 24.00 | 1.67 | 1.57 | 1.71 | 0.00 | - | 4 | 32 | 66.21% |
| KSS240531P00025000 | 2024-05-03 3:40PM EDT | 25.00 | 2.29 | 2.09 | 2.24 | +0.19 | +9.05% | 13 | 40 | 64.75% |
| KSS240531P00026000 | 2024-05-01 2:59PM EDT | 26.00 | 2.94 | 2.70 | 3.65 | 0.00 | - | 11 | 10 | 78.91% |
| KSS240531P00032000 | 2024-04-11 2:54PM EDT | 32.00 | 8.68 | 7.70 | 8.05 | 0.00 | - | - | 20 | 56.25% |
© 2024 Yahoo. All rights reserved.