Kohl's Corporation (KSS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240607C00021000 | 2024-04-30 12:46PM EDT | 21.00 | 3.66 | 3.90 | 6.15 | 0.00 | - | - | 1 | 76.37% |
| KSS240607C00024000 | 2024-05-08 12:26PM EDT | 24.00 | 1.55 | 2.56 | 3.45 | 0.00 | - | 11 | 14 | 84.96% |
| KSS240607C00025000 | 2024-05-17 2:35PM EDT | 25.00 | 2.02 | 2.12 | 2.98 | -0.32 | -13.68% | 10 | 12 | 89.16% |
| KSS240607C00026000 | 2024-05-17 3:40PM EDT | 26.00 | 1.70 | 1.46 | 1.68 | +0.04 | +2.41% | 8 | 50 | 68.65% |
| KSS240607C00027000 | 2024-05-17 3:34PM EDT | 27.00 | 1.26 | 1.25 | 1.29 | -0.70 | -35.71% | 3 | 35 | 72.66% |
| KSS240607C00028000 | 2024-05-15 10:05AM EDT | 28.00 | 1.27 | 0.75 | 1.00 | 0.00 | - | 2 | 44 | 69.43% |
| KSS240607C00029000 | 2024-05-15 10:21AM EDT | 29.00 | 0.98 | 0.50 | 0.73 | 0.00 | - | 1 | 30 | 68.65% |
| KSS240607C00030000 | 2024-05-17 1:46PM EDT | 30.00 | 0.46 | 0.47 | 0.53 | -0.19 | -29.23% | 1 | 27 | 72.46% |
| KSS240607C00032000 | 2024-05-14 10:39AM EDT | 32.00 | 0.82 | 0.22 | 0.33 | 0.00 | - | 4 | 5 | 74.41% |
| KSS240607C00033000 | 2024-05-13 9:57AM EDT | 33.00 | 0.25 | 0.15 | 1.01 | 0.00 | - | 1 | 11 | 102.34% |
| KSS240607C00034000 | 2024-05-03 10:16AM EDT | 34.00 | 0.13 | 0.00 | 1.11 | 0.00 | - | 1 | 1 | 108.30% |
| KSS240607C00035000 | 2024-05-14 9:49AM EDT | 35.00 | 0.29 | 0.02 | 0.75 | 0.00 | - | 1 | 3 | 103.52% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240607P00017000 | 2024-04-26 1:13PM EDT | 17.00 | 0.11 | 0.00 | 1.29 | 0.00 | - | 1 | 1 | 167.19% |
| KSS240607P00018000 | 2024-05-16 3:36PM EDT | 18.00 | 0.05 | 0.00 | 1.31 | 0.00 | - | 1 | 8 | 150.78% |
| KSS240607P00019000 | 2024-05-01 11:42AM EDT | 19.00 | 0.38 | 0.00 | 0.82 | 0.00 | - | - | 2 | 114.45% |
| KSS240607P00020000 | 2024-05-17 10:52AM EDT | 20.00 | 0.16 | 0.11 | 0.16 | -0.02 | -11.11% | 9 | 56 | 73.24% |
| KSS240607P00021000 | 2024-05-17 1:09PM EDT | 21.00 | 0.23 | 0.17 | 0.27 | -0.34 | -59.65% | 1 | 13 | 70.70% |
| KSS240607P00022000 | 2024-05-17 11:07AM EDT | 22.00 | 0.42 | 0.31 | 0.45 | -0.09 | -17.65% | 51 | 25 | 70.31% |
| KSS240607P00023000 | 2024-05-17 11:38AM EDT | 23.00 | 0.66 | 0.53 | 0.67 | -0.10 | -13.16% | 58 | 17 | 69.34% |
| KSS240607P00024000 | 2024-05-17 12:22PM EDT | 24.00 | 0.98 | 0.87 | 1.74 | -0.16 | -14.04% | 7 | 14 | 86.72% |
| KSS240607P00025000 | 2024-05-17 3:48PM EDT | 25.00 | 1.34 | 1.33 | 1.43 | -0.24 | -15.19% | 144 | 65 | 71.14% |
| KSS240607P00026000 | 2024-05-17 11:47AM EDT | 26.00 | 2.01 | 1.83 | 1.87 | -0.09 | -4.29% | 5 | 55 | 69.43% |
| KSS240607P00027000 | 2024-05-15 2:02PM EDT | 27.00 | 2.42 | 2.42 | 2.48 | 0.00 | - | 1 | 35 | 69.39% |
| KSS240607P00028000 | 2024-05-16 10:02AM EDT | 28.00 | 3.53 | 3.10 | 4.05 | 0.00 | - | 7 | 10 | 88.43% |
| KSS240607P00029000 | 2024-05-13 10:52AM EDT | 29.00 | 3.30 | 3.95 | 4.10 | 0.00 | - | 5 | 5 | 75.88% |
© 2024 Yahoo. All rights reserved.