Kohl's Corporation (KSS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240719C00012500 | 2023-12-11 2:19PM EDT | 12.50 | 14.10 | 13.70 | 14.10 | 0.00 | - | 10 | 0 | 183.94% |
| KSS240719C00015000 | 2023-12-05 3:47PM EDT | 15.00 | 9.37 | 12.60 | 13.00 | 0.00 | - | - | 2 | 196.68% |
| KSS240719C00017500 | 2024-03-15 2:47PM EDT | 17.50 | 7.50 | 5.65 | 6.95 | 0.00 | - | 1 | 3 | 0.00% |
| KSS240719C00020000 | 2024-04-19 3:29PM EDT | 20.00 | 4.05 | 5.20 | 5.45 | 0.00 | - | 5 | 15 | 56.98% |
| KSS240719C00022500 | 2024-04-26 9:53AM EDT | 22.50 | 3.75 | 3.50 | 3.65 | +0.65 | +20.97% | 17 | 65 | 54.10% |
| KSS240719C00025000 | 2024-04-26 3:22PM EDT | 25.00 | 2.25 | 2.23 | 2.29 | +0.21 | +10.29% | 25 | 294 | 52.64% |
| KSS240719C00027500 | 2024-04-26 1:03PM EDT | 27.50 | 1.40 | 1.32 | 1.36 | +0.21 | +17.65% | 112 | 2,039 | 51.51% |
| KSS240719C00030000 | 2024-04-26 3:52PM EDT | 30.00 | 0.76 | 0.70 | 0.79 | +0.15 | +24.59% | 15 | 543 | 50.49% |
| KSS240719C00032500 | 2024-04-26 1:11PM EDT | 32.50 | 0.42 | 0.39 | 0.45 | -0.14 | -25.00% | 2 | 185 | 50.78% |
| KSS240719C00035000 | 2024-04-23 1:35PM EDT | 35.00 | 0.30 | 0.18 | 1.28 | 0.00 | - | 18 | 100 | 70.12% |
| KSS240719C00037500 | 2024-04-22 3:58PM EDT | 37.50 | 0.26 | 0.00 | 0.96 | 0.00 | - | 25 | 37 | 69.39% |
| KSS240719C00040000 | 2024-04-23 10:10AM EDT | 40.00 | 0.10 | 0.00 | 0.67 | 0.00 | - | 3 | 94 | 69.92% |
| KSS240719C00042500 | 2024-04-01 3:42PM EDT | 42.50 | 0.28 | 0.00 | 0.23 | 0.00 | - | 1 | 12 | 61.52% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240719P00012500 | 2024-04-22 12:38PM EDT | 12.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 106.06% |
| KSS240719P00015000 | 2024-04-25 9:30AM EDT | 15.00 | 0.18 | 0.00 | 0.37 | 0.00 | - | 2 | 25 | 68.56% |
| KSS240719P00017500 | 2024-04-25 10:16AM EDT | 17.50 | 0.38 | 0.33 | 0.38 | 0.00 | - | 3 | 33 | 60.25% |
| KSS240719P00020000 | 2024-04-26 12:57PM EDT | 20.00 | 0.82 | 0.80 | 0.88 | -0.09 | -9.89% | 6 | 242 | 58.40% |
| KSS240719P00022500 | 2024-04-26 3:19PM EDT | 22.50 | 1.68 | 1.64 | 1.70 | -0.14 | -7.69% | 10 | 514 | 57.03% |
| KSS240719P00025000 | 2024-04-26 3:38PM EDT | 25.00 | 2.86 | 2.84 | 2.92 | -0.15 | -4.98% | 27 | 8,104 | 55.86% |
| KSS240719P00027500 | 2024-04-26 9:45AM EDT | 27.50 | 4.45 | 4.10 | 5.70 | -0.02 | -0.45% | 85 | 423 | 64.55% |
| KSS240719P00030000 | 2024-04-26 9:44AM EDT | 30.00 | 6.25 | 6.20 | 6.60 | +0.10 | +1.63% | 1 | 480 | 55.47% |
| KSS240719P00032500 | 2024-04-03 10:28AM EDT | 32.50 | 6.40 | 8.40 | 8.75 | 0.00 | - | 4 | 142 | 57.03% |
| KSS240719P00035000 | 2024-04-01 10:14AM EDT | 35.00 | 6.80 | 10.75 | 11.35 | 0.00 | - | 1 | 95 | 65.23% |
| KSS240719P00037500 | 2024-01-12 1:48PM EDT | 37.50 | 12.10 | 11.25 | 11.80 | 0.00 | - | 2 | 60 | 0.00% |
| KSS240719P00040000 | 2023-12-28 12:24PM EDT | 40.00 | 12.10 | 12.05 | 13.70 | 0.00 | - | 1 | 86 | 0.00% |
© 2024 Yahoo. All rights reserved.