Kohl's Corporation (KSS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240705C00015000 | 2024-06-14 10:47AM EDT | 15.00 | 7.30 | 6.20 | 9.85 | 0.00 | - | - | 1 | 154.69% |
| KSS240705C00017000 | 2024-06-20 3:03PM EDT | 17.00 | 5.05 | 4.10 | 7.85 | 0.00 | - | 2 | 3 | 386.91% |
| KSS240705C00017500 | 2024-06-21 11:13AM EDT | 17.50 | 5.00 | 3.45 | 7.35 | 0.00 | - | 1 | 1 | 365.82% |
| KSS240705C00019000 | 2024-06-26 10:06AM EDT | 19.00 | 4.75 | 3.05 | 5.85 | 0.00 | - | 1 | 1 | 155.08% |
| KSS240705C00020000 | 2024-06-24 2:17PM EDT | 20.00 | 4.40 | 2.44 | 4.85 | 0.00 | - | 1 | 2 | 148.83% |
| KSS240705C00020500 | 2024-06-28 2:57PM EDT | 20.50 | 2.25 | 1.92 | 4.35 | +0.95 | +73.08% | 5 | 10 | 132.62% |
| KSS240705C00021000 | 2024-06-26 10:21AM EDT | 21.00 | 2.57 | 1.56 | 2.16 | 0.00 | - | 1 | 12 | 66.02% |
| KSS240705C00021500 | 2024-06-24 10:48AM EDT | 21.50 | 2.83 | 1.43 | 1.66 | 0.00 | - | 4 | 2 | 54.30% |
| KSS240705C00022000 | 2024-06-28 3:58PM EDT | 22.00 | 1.19 | 1.01 | 1.35 | -0.02 | -1.65% | 12 | 525 | 60.74% |
| KSS240705C00022500 | 2024-06-28 2:00PM EDT | 22.50 | 0.57 | 0.70 | 0.76 | -0.32 | -35.96% | 93 | 109 | 37.89% |
| KSS240705C00023000 | 2024-06-28 3:57PM EDT | 23.00 | 0.56 | 0.42 | 0.46 | -0.08 | -12.50% | 347 | 520 | 36.62% |
| KSS240705C00023500 | 2024-06-28 3:40PM EDT | 23.50 | 0.19 | 0.15 | 0.25 | -0.25 | -56.82% | 193 | 582 | 35.94% |
| KSS240705C00024000 | 2024-06-28 3:51PM EDT | 24.00 | 0.09 | 0.11 | 0.13 | -0.16 | -64.00% | 264 | 743 | 36.52% |
| KSS240705C00024500 | 2024-06-28 3:47PM EDT | 24.50 | 0.04 | 0.04 | 0.07 | -0.11 | -73.33% | 273 | 5,264 | 38.28% |
| KSS240705C00025000 | 2024-06-28 12:20PM EDT | 25.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 60 | 178 | 40.63% |
| KSS240705C00025500 | 2024-06-28 9:30AM EDT | 25.50 | 0.04 | 0.01 | 0.03 | -0.08 | -66.67% | 7 | 131 | 44.92% |
| KSS240705C00026000 | 2024-06-28 3:46PM EDT | 26.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 11 | 5,170 | 51.56% |
| KSS240705C00027000 | 2024-06-25 10:21AM EDT | 27.00 | 0.11 | 0.00 | 0.59 | 0.00 | - | 1 | 49 | 111.33% |
| KSS240705C00028000 | 2024-06-25 3:43PM EDT | 28.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 5 | 338 | 208.01% |
| KSS240705C00029000 | 2024-06-25 10:49AM EDT | 29.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 19 | 107.03% |
| KSS240705C00032000 | 2024-05-30 12:28PM EDT | 32.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 7 | 9 | 226.56% |
| KSS240705C00033000 | 2024-05-28 9:42AM EDT | 33.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 205.08% |
| KSS240705C00034000 | 2024-05-28 3:43PM EDT | 34.00 | 0.42 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 251.95% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240705P00015000 | 2024-06-27 2:00PM EDT | 15.00 | 0.49 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 137.50% |
| KSS240705P00017000 | 2024-06-27 3:32PM EDT | 17.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 6 | 32 | 134.38% |
| KSS240705P00018000 | 2024-06-27 11:26AM EDT | 18.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 39 | 111.33% |
| KSS240705P00019000 | 2024-06-14 12:31PM EDT | 19.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 75 | 95 | 93.75% |
| KSS240705P00019500 | 2024-06-26 12:51PM EDT | 19.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 13 | 62.50% |
| KSS240705P00020000 | 2024-06-28 3:57PM EDT | 20.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 11 | 186 | 51.56% |
| KSS240705P00020500 | 2024-06-25 1:13PM EDT | 20.50 | 0.02 | 0.01 | 0.92 | 0.00 | - | 1 | 5 | 113.67% |
| KSS240705P00021000 | 2024-06-28 3:59PM EDT | 21.00 | 0.04 | 0.02 | 0.08 | +0.01 | +33.33% | 26 | 562 | 52.34% |
| KSS240705P00021500 | 2024-06-28 3:02PM EDT | 21.50 | 0.08 | 0.03 | 0.07 | +0.03 | +60.00% | 160 | 88 | 40.23% |
| KSS240705P00022000 | 2024-06-28 3:57PM EDT | 22.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 168 | 216 | 35.16% |
| KSS240705P00022500 | 2024-06-28 3:49PM EDT | 22.50 | 0.22 | 0.21 | 0.24 | +0.03 | +15.79% | 5,064 | 150 | 35.16% |
| KSS240705P00023000 | 2024-06-28 3:55PM EDT | 23.00 | 0.46 | 0.41 | 0.45 | +0.12 | +35.29% | 115 | 7,686 | 34.96% |
| KSS240705P00024000 | 2024-06-28 3:58PM EDT | 24.00 | 1.12 | 0.96 | 1.22 | +0.12 | +12.00% | 5 | 74 | 44.73% |
| KSS240705P00025000 | 2024-06-26 3:43PM EDT | 25.00 | 2.00 | 1.88 | 2.30 | 0.00 | - | 8 | 10 | 74.41% |
| KSS240705P00027000 | 2024-06-06 9:30AM EDT | 27.00 | 5.24 | 2.97 | 6.10 | 0.00 | - | 1 | 6 | 137.50% |
© 2024 Yahoo. All rights reserved.