Kohl's Corporation (KSS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240816C00002500 | 2023-08-18 12:42PM EDT | 2.50 | 26.00 | 20.15 | 20.45 | 0.00 | - | 1 | 0 | 378.71% |
| KSS240816C00007500 | 2024-04-03 3:19PM EDT | 7.50 | 19.40 | 13.15 | 16.35 | 0.00 | - | 8 | 13 | 137.31% |
| KSS240816C00010000 | 2024-04-10 1:45PM EDT | 10.00 | 13.40 | 11.80 | 13.60 | 0.00 | - | 1 | 7 | 131.64% |
| KSS240816C00012500 | 2024-02-26 4:46PM EDT | 12.50 | 15.65 | 15.45 | 17.90 | 0.00 | - | 2 | 0 | 345.31% |
| KSS240816C00015000 | 2024-04-16 9:33AM EDT | 15.00 | 7.45 | 6.70 | 9.40 | 0.00 | - | 1 | 109 | 87.79% |
| KSS240816C00017500 | 2024-04-12 3:57PM EDT | 17.50 | 6.00 | 4.45 | 6.10 | 0.00 | - | 1 | 331 | 56.15% |
| KSS240816C00020000 | 2024-04-16 2:09PM EDT | 20.00 | 3.95 | 3.00 | 4.60 | 0.00 | - | 11 | 155 | 57.96% |
| KSS240816C00022500 | 2024-04-15 3:31PM EDT | 22.50 | 2.54 | 2.27 | 2.32 | 0.00 | - | 23 | 181 | 51.27% |
| KSS240816C00025000 | 2024-04-17 10:36AM EDT | 25.00 | 1.46 | 1.40 | 1.46 | -0.09 | -5.81% | 25 | 597 | 50.73% |
| KSS240816C00027500 | 2024-04-17 10:11AM EDT | 27.50 | 0.87 | 0.83 | 0.88 | -0.11 | -11.22% | 107 | 581 | 50.20% |
| KSS240816C00030000 | 2024-04-17 10:22AM EDT | 30.00 | 0.50 | 0.27 | 0.55 | -0.10 | -16.67% | 7 | 486 | 51.47% |
| KSS240816C00032500 | 2024-04-10 1:03PM EDT | 32.50 | 0.55 | 0.24 | 0.86 | 0.00 | - | 6 | 331 | 59.38% |
| KSS240816C00035000 | 2024-04-15 2:51PM EDT | 35.00 | 0.18 | 0.12 | 0.75 | 0.00 | - | 10 | 156 | 62.31% |
| KSS240816C00037500 | 2024-04-16 3:18PM EDT | 37.50 | 0.06 | 0.00 | 0.79 | 0.00 | - | 111 | 191 | 66.80% |
| KSS240816C00040000 | 2024-04-10 2:48PM EDT | 40.00 | 0.10 | 0.00 | 0.52 | 0.00 | - | 20 | 63 | 65.82% |
| KSS240816C00042500 | 2024-04-12 3:01PM EDT | 42.50 | 0.12 | 0.00 | 0.27 | 0.00 | - | 10 | 26 | 62.31% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240816P00002500 | 2023-10-27 9:30AM EDT | 2.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 11 | 0 | 214.06% |
| KSS240816P00005000 | 2023-11-07 12:55PM EDT | 5.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 81 | 184.18% |
| KSS240816P00007500 | 2023-12-05 4:52PM EDT | 7.50 | 0.22 | 0.00 | 1.00 | 0.00 | - | 1 | 26 | 146.88% |
| KSS240816P00010000 | 2024-04-10 3:46PM EDT | 10.00 | 0.04 | 0.02 | 0.47 | 0.00 | - | 2 | 62 | 92.77% |
| KSS240816P00012500 | 2024-04-16 9:30AM EDT | 12.50 | 0.29 | 0.01 | 0.30 | 0.00 | - | 6 | 191 | 62.70% |
| KSS240816P00015000 | 2024-04-16 10:56AM EDT | 15.00 | 0.38 | 0.38 | 1.17 | 0.00 | - | 1 | 1,911 | 73.54% |
| KSS240816P00017500 | 2024-04-16 9:38AM EDT | 17.50 | 0.94 | 0.89 | 0.95 | 0.00 | - | 1 | 359 | 56.30% |
| KSS240816P00020000 | 2024-04-15 10:24AM EDT | 20.00 | 1.60 | 1.76 | 1.80 | 0.00 | - | 2 | 398 | 54.44% |
| KSS240816P00022500 | 2024-04-16 12:21PM EDT | 22.50 | 2.94 | 3.00 | 3.05 | 0.00 | - | 31 | 501 | 53.08% |
| KSS240816P00025000 | 2024-04-15 2:51PM EDT | 25.00 | 4.55 | 4.55 | 4.80 | 0.00 | - | 15 | 5,346 | 52.93% |
| KSS240816P00027500 | 2024-04-08 9:57AM EDT | 27.50 | 4.30 | 4.70 | 7.00 | 0.00 | - | 2 | 445 | 61.91% |
| KSS240816P00030000 | 2024-04-16 10:53AM EDT | 30.00 | 8.72 | 7.65 | 10.10 | 0.00 | - | 1 | 236 | 56.84% |
| KSS240816P00032500 | 2024-02-06 11:25AM EDT | 32.50 | 8.47 | 7.70 | 8.00 | 0.00 | - | 4 | 142 | 0.00% |
| KSS240816P00035000 | 2024-01-09 1:07PM EDT | 35.00 | 9.30 | 9.35 | 9.85 | 0.00 | - | 9 | 257 | 0.00% |
| KSS240816P00037500 | 2024-01-09 12:27PM EDT | 37.50 | 11.35 | 11.45 | 11.95 | 0.00 | - | 21 | 105 | 0.00% |
| KSS240816P00040000 | 2024-02-06 3:21PM EDT | 40.00 | 14.35 | 13.85 | 14.55 | 0.00 | - | 1 | 16 | 0.00% |
| KSS240816P00042500 | 2024-04-05 1:23PM EDT | 42.50 | 16.85 | 18.75 | 23.00 | 0.00 | - | 1 | 7 | 69.24% |
© 2024 Yahoo. All rights reserved.