Canada markets closed

Kohl's Corporation (KSS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.99-0.22 (-0.95%)
At close: 04:00PM EDT
22.98 -0.01 (-0.04%)
After hours: 07:54PM EDT
In The Money
Show:ListStraddle
CallsforJuly 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KSS240705C000150002024-06-14 10:47AM EDT15.007.306.209.850.00--1154.69%
KSS240705C000170002024-06-20 3:03PM EDT17.005.054.107.850.00-23386.91%
KSS240705C000175002024-06-21 11:13AM EDT17.505.003.457.350.00-11365.82%
KSS240705C000190002024-06-26 10:06AM EDT19.004.753.055.850.00-11155.08%
KSS240705C000200002024-06-24 2:17PM EDT20.004.402.444.850.00-12148.83%
KSS240705C000205002024-06-28 2:57PM EDT20.502.251.924.35+0.95+73.08%510132.62%
KSS240705C000210002024-06-26 10:21AM EDT21.002.571.562.160.00-11266.02%
KSS240705C000215002024-06-24 10:48AM EDT21.502.831.431.660.00-4254.30%
KSS240705C000220002024-06-28 3:58PM EDT22.001.191.011.35-0.02-1.65%1252560.74%
KSS240705C000225002024-06-28 2:00PM EDT22.500.570.700.76-0.32-35.96%9310937.89%
KSS240705C000230002024-06-28 3:57PM EDT23.000.560.420.46-0.08-12.50%34752036.62%
KSS240705C000235002024-06-28 3:40PM EDT23.500.190.150.25-0.25-56.82%19358235.94%
KSS240705C000240002024-06-28 3:51PM EDT24.000.090.110.13-0.16-64.00%26474336.52%
KSS240705C000245002024-06-28 3:47PM EDT24.500.040.040.07-0.11-73.33%2735,26438.28%
KSS240705C000250002024-06-28 12:20PM EDT25.000.030.020.04-0.05-62.50%6017840.63%
KSS240705C000255002024-06-28 9:30AM EDT25.500.040.010.03-0.08-66.67%713144.92%
KSS240705C000260002024-06-28 3:46PM EDT26.000.020.010.03-0.01-33.33%115,17051.56%
KSS240705C000270002024-06-25 10:21AM EDT27.000.110.000.590.00-149111.33%
KSS240705C000280002024-06-25 3:43PM EDT28.000.020.002.130.00-5338208.01%
KSS240705C000290002024-06-25 10:49AM EDT29.000.010.000.190.00-219107.03%
KSS240705C000320002024-05-30 12:28PM EDT32.000.040.001.270.00-79226.56%
KSS240705C000330002024-05-28 9:42AM EDT33.000.350.000.750.00-1010205.08%
KSS240705C000340002024-05-28 3:43PM EDT34.000.420.001.270.00-22251.95%
PutsforJuly 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KSS240705P000150002024-06-27 2:00PM EDT15.000.490.000.030.00-56137.50%
KSS240705P000170002024-06-27 3:32PM EDT17.000.030.000.160.00-632134.38%
KSS240705P000180002024-06-27 11:26AM EDT18.000.010.000.150.00-1039111.33%
KSS240705P000190002024-06-14 12:31PM EDT19.000.080.000.170.00-759593.75%
KSS240705P000195002024-06-26 12:51PM EDT19.500.010.010.030.00-21362.50%
KSS240705P000200002024-06-28 3:57PM EDT20.000.030.000.03+0.01+50.00%1118651.56%
KSS240705P000205002024-06-25 1:13PM EDT20.500.020.010.920.00-15113.67%
KSS240705P000210002024-06-28 3:59PM EDT21.000.040.020.08+0.01+33.33%2656252.34%
KSS240705P000215002024-06-28 3:02PM EDT21.500.080.030.07+0.03+60.00%1608840.23%
KSS240705P000220002024-06-28 3:57PM EDT22.000.100.090.110.00-16821635.16%
KSS240705P000225002024-06-28 3:49PM EDT22.500.220.210.24+0.03+15.79%5,06415035.16%
KSS240705P000230002024-06-28 3:55PM EDT23.000.460.410.45+0.12+35.29%1157,68634.96%
KSS240705P000240002024-06-28 3:58PM EDT24.001.120.961.22+0.12+12.00%57444.73%
KSS240705P000250002024-06-26 3:43PM EDT25.002.001.882.300.00-81074.41%
KSS240705P000270002024-06-06 9:30AM EDT27.005.242.976.100.00-16137.50%