Kohl's Corporation (KSS)
NYSE - Nasdaq Real Time 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 | 426.56% |
| KSS240816C00010000 | 2023-09-07 2:27PM EDT | 10.00 | 14.05 | 10.55 | 11.05 | 0.00 | - | - | 1 | 51.95% |
| KSS240816C00012500 | 2023-06-06 1:04PM EDT | 12.50 | 10.08 | 11.65 | 11.85 | 0.00 | - | 1 | 1 | 120.02% |
| KSS240816C00015000 | 2023-09-21 1:12PM EDT | 15.00 | 7.25 | 6.65 | 6.85 | 0.00 | - | 1 | 70 | 50.59% |
| KSS240816C00017500 | 2023-09-22 9:49AM EDT | 17.50 | 5.40 | 5.10 | 5.25 | -0.25 | -4.42% | 6 | 235 | 49.10% |
| KSS240816C00020000 | 2023-09-22 12:23PM EDT | 20.00 | 3.95 | 3.80 | 3.95 | -2.34 | -37.20% | 1 | 96 | 48.00% |
| KSS240816C00022500 | 2023-09-19 10:40AM EDT | 22.50 | 3.30 | 2.79 | 2.98 | 0.00 | - | 12 | 113 | 47.88% |
| KSS240816C00025000 | 2023-09-22 3:57PM EDT | 25.00 | 2.05 | 1.95 | 2.12 | -0.25 | -10.87% | 9 | 767 | 46.24% |
| KSS240816C00027500 | 2023-09-20 9:30AM EDT | 27.50 | 1.87 | 1.39 | 1.59 | 0.00 | - | 4 | 281 | 46.53% |
| KSS240816C00030000 | 2023-09-22 11:01AM EDT | 30.00 | 1.12 | 0.93 | 1.09 | -0.13 | -10.40% | 15 | 265 | 45.12% |
| KSS240816C00032500 | 2023-09-15 3:47PM EDT | 32.50 | 1.09 | 0.67 | 0.80 | 0.00 | - | 3 | 162 | 45.19% |
| KSS240816C00035000 | 2023-09-20 3:54PM EDT | 35.00 | 0.64 | 0.50 | 0.59 | 0.00 | - | 20 | 68 | 45.29% |
| KSS240816C00037500 | 2023-09-20 1:40PM EDT | 37.50 | 0.50 | 0.34 | 0.44 | 0.00 | - | 2 | 72 | 45.46% |
| KSS240816C00040000 | 2023-09-20 3:30PM EDT | 40.00 | 0.35 | 0.19 | 0.33 | 0.00 | - | 1 | 35 | 45.65% |
| KSS240816C00042500 | 2023-07-31 9:50AM EDT | 42.50 | 1.68 | 0.81 | 1.15 | 0.00 | - | - | 1 | 63.89% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240816P00005000 | 2023-09-15 9:30AM EDT | 5.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 22 | 81 | 85.94% |
| KSS240816P00007500 | 2023-09-19 9:30AM EDT | 7.50 | 0.20 | 0.05 | 0.41 | 0.00 | - | 2 | 27 | 70.61% |
| KSS240816P00010000 | 2023-09-14 11:54AM EDT | 10.00 | 0.30 | 0.44 | 0.48 | 0.00 | - | 1 | 26 | 63.09% |
| KSS240816P00012500 | 2023-09-19 2:59PM EDT | 12.50 | 0.76 | 0.86 | 0.95 | 0.00 | - | 66 | 240 | 59.28% |
| KSS240816P00015000 | 2023-09-22 11:29AM EDT | 15.00 | 1.53 | 1.46 | 1.61 | +0.30 | +24.39% | 11 | 137 | 55.66% |
| KSS240816P00017500 | 2023-09-22 11:34AM EDT | 17.50 | 2.41 | 2.36 | 2.52 | +0.34 | +16.43% | 2 | 209 | 53.22% |
| KSS240816P00020000 | 2023-09-20 12:57PM EDT | 20.00 | 3.00 | 3.40 | 3.65 | 0.00 | - | 2 | 101 | 50.10% |
| KSS240816P00022500 | 2023-09-22 12:28PM EDT | 22.50 | 4.93 | 4.80 | 5.15 | +1.18 | +31.47% | 5 | 123 | 51.10% |
| KSS240816P00025000 | 2023-09-13 10:28AM EDT | 25.00 | 5.20 | 6.50 | 6.65 | 0.00 | - | 1 | 210 | 47.71% |
| KSS240816P00027500 | 2023-09-21 2:40PM EDT | 27.50 | 8.01 | 8.30 | 8.65 | 0.00 | - | 3 | 121 | 48.54% |
| KSS240816P00030000 | 2023-09-12 2:41PM EDT | 30.00 | 8.02 | 10.30 | 10.75 | 0.00 | - | 1 | 50 | 48.90% |
| KSS240816P00032500 | 2023-09-21 3:26PM EDT | 32.50 | 12.07 | 12.40 | 12.65 | 0.00 | - | 19 | 61 | 43.95% |
| KSS240816P00035000 | 2023-09-14 10:02AM EDT | 35.00 | 12.85 | 14.70 | 14.95 | 0.00 | - | 2 | 214 | 44.04% |
| KSS240816P00037500 | 2023-08-28 12:12PM EDT | 37.50 | 14.15 | 16.95 | 17.40 | 0.00 | - | 14 | 71 | 46.58% |
| KSS240816P00040000 | 2023-08-28 1:09PM EDT | 40.00 | 16.10 | 18.55 | 20.55 | 0.00 | - | 15 | 16 | 63.35% |
| KSS240816P00042500 | 2023-08-28 9:52AM EDT | 42.50 | 18.50 | 21.50 | 22.55 | 0.00 | - | - | 7 | 56.69% |
© 2023 Yahoo. All rights reserved.
