Kohl's Corporation (KSS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240621C00002500 | 2024-03-18 1:20PM EDT | 2.50 | 21.80 | 18.50 | 21.40 | 0.00 | - | 40 | 0 | 0.00% |
| KSS240621C00005000 | 2024-04-17 3:56PM EDT | 5.00 | 16.95 | 19.20 | 20.60 | 0.00 | - | - | 2 | 284.77% |
| KSS240621C00007500 | 2024-04-08 11:56AM EDT | 7.50 | 17.40 | 16.50 | 18.05 | 0.00 | - | 10 | 10 | 194.92% |
| KSS240621C00012500 | 2023-11-17 12:23PM EDT | 12.50 | 12.71 | 15.90 | 17.75 | 0.00 | - | 5 | 0 | 380.66% |
| KSS240621C00015000 | 2024-03-18 1:25PM EDT | 15.00 | 9.85 | 6.95 | 8.95 | 0.00 | - | 1,213 | 0 | 0.00% |
| KSS240621C00017500 | 2024-03-27 10:29AM EDT | 17.50 | 10.20 | 6.20 | 8.05 | 0.00 | - | 1 | 120 | 53.52% |
| KSS240621C00020000 | 2024-04-24 11:23AM EDT | 20.00 | 5.45 | 4.55 | 5.25 | +0.30 | +5.83% | 1 | 124 | 52.34% |
| KSS240621C00022500 | 2024-04-26 12:15PM EDT | 22.50 | 3.36 | 2.08 | 3.40 | +0.38 | +12.75% | 6 | 1,961 | 61.72% |
| KSS240621C00025000 | 2024-04-26 11:13AM EDT | 25.00 | 1.94 | 1.94 | 2.01 | +0.19 | +10.86% | 15 | 1,396 | 57.52% |
| KSS240621C00027500 | 2024-04-26 11:53AM EDT | 27.50 | 1.04 | 1.05 | 1.09 | +0.08 | +8.33% | 32 | 1,835 | 56.01% |
| KSS240621C00030000 | 2024-04-26 1:58PM EDT | 30.00 | 0.55 | 0.51 | 0.55 | +0.08 | +17.02% | 32 | 1,589 | 54.79% |
| KSS240621C00032500 | 2024-04-26 1:30PM EDT | 32.50 | 0.26 | 0.24 | 0.25 | -0.04 | -13.33% | 5 | 1,393 | 54.00% |
| KSS240621C00035000 | 2024-04-24 9:40AM EDT | 35.00 | 0.14 | 0.10 | 0.13 | 0.00 | - | 2 | 610 | 54.10% |
| KSS240621C00037500 | 2024-04-23 3:52PM EDT | 37.50 | 0.08 | 0.03 | 0.27 | 0.00 | - | 4 | 71 | 65.43% |
| KSS240621C00040000 | 2024-04-23 10:32AM EDT | 40.00 | 0.11 | 0.01 | 0.19 | 0.00 | - | 2 | 73 | 67.58% |
| KSS240621C00042500 | 2024-04-24 3:13PM EDT | 42.50 | 0.02 | 0.01 | 0.20 | 0.00 | - | 10 | 59 | 74.80% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240621P00002500 | 2023-11-08 10:30AM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 50.00% |
| KSS240621P00005000 | 2023-11-01 12:41PM EDT | 5.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 2 | 16 | 213.28% |
| KSS240621P00007500 | 2024-03-18 9:57AM EDT | 7.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 11 | 15 | 146.09% |
| KSS240621P00010000 | 2023-12-26 3:52PM EDT | 10.00 | 0.16 | 0.00 | 2.19 | 0.00 | - | 10 | 13 | 230.86% |
| KSS240621P00012500 | 2024-04-22 9:30AM EDT | 12.50 | 0.29 | 0.00 | 2.16 | 0.00 | - | 1 | 286 | 181.93% |
| KSS240621P00015000 | 2024-04-26 12:50PM EDT | 15.00 | 0.13 | 0.03 | 0.13 | -0.02 | -13.33% | 5 | 453 | 71.48% |
| KSS240621P00017500 | 2024-04-26 1:30PM EDT | 17.50 | 0.24 | 0.21 | 0.24 | -0.06 | -20.00% | 4 | 810 | 65.53% |
| KSS240621P00020000 | 2024-04-26 3:24PM EDT | 20.00 | 0.61 | 0.60 | 0.78 | -0.13 | -17.57% | 67 | 1,731 | 66.31% |
| KSS240621P00022500 | 2024-04-26 12:25PM EDT | 22.50 | 1.39 | 1.36 | 1.43 | -0.15 | -9.74% | 2 | 1,998 | 62.45% |
| KSS240621P00025000 | 2024-04-26 11:07AM EDT | 25.00 | 2.57 | 2.57 | 2.65 | -0.23 | -8.21% | 3 | 6,475 | 61.91% |
| KSS240621P00027500 | 2024-04-25 9:45AM EDT | 27.50 | 4.65 | 4.20 | 4.35 | 0.00 | - | 18 | 893 | 62.70% |
| KSS240621P00030000 | 2024-04-25 9:47AM EDT | 30.00 | 6.80 | 5.35 | 7.25 | 0.00 | - | 55 | 1,157 | 65.28% |
| KSS240621P00032500 | 2024-04-22 3:57PM EDT | 32.50 | 8.21 | 7.60 | 10.50 | 0.00 | - | 20 | 117 | 87.30% |
| KSS240621P00035000 | 2024-04-05 11:58AM EDT | 35.00 | 9.90 | 10.55 | 11.10 | 0.00 | - | 2 | 267 | 70.12% |
| KSS240621P00037500 | 2023-12-28 12:36PM EDT | 37.50 | 9.85 | 9.85 | 11.70 | 0.00 | - | 1 | 107 | 0.00% |
| KSS240621P00040000 | 2024-04-17 1:44PM EDT | 40.00 | 18.30 | 15.50 | 16.00 | 0.00 | - | 3 | 40 | 83.01% |
| KSS240621P00042500 | 2024-04-05 1:28PM EDT | 42.50 | 16.93 | 17.75 | 18.50 | 0.00 | - | 31 | 31 | 80.27% |
© 2024 Yahoo. All rights reserved.