Kohl's Corporation (KSS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240712C00020000 | 2024-06-24 1:43PM EDT | 20.00 | 4.30 | 0.99 | 5.15 | 0.00 | - | 1 | 3 | 51.17% |
| KSS240712C00021000 | 2024-06-24 2:32PM EDT | 21.00 | 3.61 | 1.00 | 4.25 | 0.00 | - | 5 | 11 | 82.32% |
| KSS240712C00022000 | 2024-06-28 3:53PM EDT | 22.00 | 1.22 | 1.10 | 1.58 | -0.21 | -14.69% | 209 | 353 | 57.42% |
| KSS240712C00023000 | 2024-06-28 3:34PM EDT | 23.00 | 0.69 | 0.69 | 0.77 | -0.13 | -15.85% | 72 | 341 | 43.16% |
| KSS240712C00024000 | 2024-06-28 3:21PM EDT | 24.00 | 0.24 | 0.14 | 0.38 | -0.26 | -52.00% | 20 | 685 | 42.68% |
| KSS240712C00025000 | 2024-06-28 12:58PM EDT | 25.00 | 0.11 | 0.13 | 0.17 | -0.14 | -56.00% | 25 | 507 | 42.97% |
| KSS240712C00026000 | 2024-06-28 12:53PM EDT | 26.00 | 0.05 | 0.04 | 0.12 | -0.08 | -61.54% | 51 | 761 | 50.00% |
| KSS240712C00027000 | 2024-06-27 12:46PM EDT | 27.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 180 | 310 | 51.56% |
| KSS240712C00028000 | 2024-06-27 10:01AM EDT | 28.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 14 | 15 | 50.00% |
| KSS240712C00030000 | 2024-06-24 2:02PM EDT | 30.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 13 | 108.01% |
| KSS240712C00031000 | 2024-06-27 2:57PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 57 | 50.00% |
| KSS240712C00032000 | 2024-06-27 2:54PM EDT | 32.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 50 | 54 | 146.29% |
| KSS240712C00033000 | 2024-06-10 3:13PM EDT | 33.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | - | 50 | 168.95% |
| KSS240712C00038000 | 2024-05-30 3:59PM EDT | 38.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 209.28% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240712P00016000 | 2024-06-21 11:09AM EDT | 16.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 12 | 12 | 235.16% |
| KSS240712P00018000 | 2024-06-17 2:47PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 13 | 64.06% |
| KSS240712P00019000 | 2024-06-18 12:37PM EDT | 19.00 | 0.14 | 0.00 | 0.80 | 0.00 | - | 7 | 17 | 104.10% |
| KSS240712P00020000 | 2024-06-27 12:37PM EDT | 20.00 | 0.04 | 0.02 | 0.39 | 0.00 | - | 49 | 502 | 66.80% |
| KSS240712P00021000 | 2024-06-28 3:26PM EDT | 21.00 | 0.15 | 0.09 | 0.12 | +0.02 | +15.38% | 2 | 61 | 41.60% |
| KSS240712P00022000 | 2024-06-28 1:41PM EDT | 22.00 | 0.35 | 0.28 | 0.31 | +0.09 | +34.62% | 22 | 235 | 39.65% |
| KSS240712P00023000 | 2024-06-28 3:39PM EDT | 23.00 | 0.81 | 0.67 | 0.72 | +0.19 | +30.65% | 44 | 338 | 39.84% |
| KSS240712P00024000 | 2024-06-28 2:57PM EDT | 24.00 | 1.55 | 1.08 | 1.47 | +0.35 | +29.17% | 12 | 31 | 47.66% |
| KSS240712P00025000 | 2024-06-28 10:10AM EDT | 25.00 | 2.04 | 1.88 | 2.57 | +0.29 | +16.57% | 1 | 5 | 71.09% |
| KSS240712P00026000 | 2024-06-26 10:04AM EDT | 26.00 | 2.39 | 2.34 | 3.85 | 0.00 | - | 50 | 20 | 104.49% |
| KSS240712P00027000 | 2024-06-24 3:19PM EDT | 27.00 | 2.50 | 2.78 | 6.10 | 0.00 | - | 8 | 10 | 90.04% |
| KSS240712P00030000 | 2024-06-25 9:48AM EDT | 30.00 | 5.65 | 5.15 | 7.80 | 0.00 | - | 1 | 45 | 152.15% |
© 2024 Yahoo. All rights reserved.