Kohl's Corporation (KSS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS250117C00002500 | 2023-12-01 10:58AM EDT | 2.50 | 20.54 | 23.50 | 28.50 | 0.00 | - | 1 | 0 | 0.00% |
| KSS250117C00005000 | 2023-12-04 2:05PM EDT | 5.00 | 20.20 | 20.00 | 23.00 | 0.00 | - | 10 | 0 | 231.15% |
| KSS250117C00007500 | 2024-01-05 4:44PM EDT | 7.50 | 19.00 | 18.70 | 20.55 | 0.00 | - | 9 | 6 | 194.14% |
| KSS250117C00010000 | 2024-04-19 3:46PM EDT | 10.00 | 13.00 | 14.25 | 15.00 | 0.00 | - | 1 | 27 | 56.84% |
| KSS250117C00012500 | 2024-04-22 9:33AM EDT | 12.50 | 11.37 | 11.80 | 12.85 | 0.00 | - | 1 | 39 | 55.86% |
| KSS250117C00015000 | 2024-04-22 3:44PM EDT | 15.00 | 10.20 | 9.50 | 10.20 | 0.00 | - | 2 | 461 | 54.79% |
| KSS250117C00017500 | 2024-04-17 12:11PM EDT | 17.50 | 5.85 | 6.85 | 8.20 | 0.00 | - | 2 | 295 | 51.95% |
| KSS250117C00020000 | 2024-04-17 3:54PM EDT | 20.00 | 4.75 | 4.45 | 6.55 | 0.00 | - | 12 | 926 | 51.51% |
| KSS250117C00022500 | 2024-04-25 12:41PM EDT | 22.50 | 4.65 | 4.90 | 5.15 | 0.00 | - | 6 | 387 | 50.95% |
| KSS250117C00025000 | 2024-04-26 10:04AM EDT | 25.00 | 3.97 | 2.94 | 4.00 | +0.34 | +9.37% | 3 | 674 | 50.44% |
| KSS250117C00027500 | 2024-04-25 1:17PM EDT | 27.50 | 2.90 | 2.81 | 3.10 | 0.00 | - | 1 | 745 | 50.32% |
| KSS250117C00030000 | 2024-04-25 3:12PM EDT | 30.00 | 2.93 | 1.80 | 2.34 | 0.00 | - | 5 | 3,217 | 49.59% |
| KSS250117C00032500 | 2024-04-25 11:09AM EDT | 32.50 | 1.56 | 1.62 | 1.80 | 0.00 | - | 1 | 667 | 49.61% |
| KSS250117C00035000 | 2024-04-23 10:24AM EDT | 35.00 | 1.62 | 1.20 | 1.61 | 0.00 | - | 1 | 449 | 52.88% |
| KSS250117C00037500 | 2024-04-23 9:31AM EDT | 37.50 | 1.00 | 0.90 | 1.68 | 0.00 | - | 2 | 678 | 53.30% |
| KSS250117C00040000 | 2024-04-25 3:37PM EDT | 40.00 | 0.66 | 0.66 | 0.83 | 0.00 | - | 6 | 1,916 | 50.00% |
| KSS250117C00042500 | 2024-04-16 11:43AM EDT | 42.50 | 0.33 | 0.46 | 1.74 | 0.00 | - | 3 | 533 | 58.69% |
| KSS250117C00045000 | 2024-04-26 10:49AM EDT | 45.00 | 0.40 | 0.33 | 0.70 | 0.00 | - | 1 | 193 | 50.59% |
| KSS250117C00047500 | 2024-04-18 11:41AM EDT | 47.50 | 0.20 | 0.23 | 0.34 | 0.00 | - | 2 | 67 | 48.83% |
| KSS250117C00050000 | 2024-04-15 3:48PM EDT | 50.00 | 0.16 | 0.15 | 0.28 | 0.00 | - | 10 | 242 | 49.56% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS250117P00002500 | 2024-04-03 9:30AM EDT | 2.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 267 | 115.63% |
| KSS250117P00005000 | 2024-04-11 10:08AM EDT | 5.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 20 | 188 | 111.91% |
| KSS250117P00007500 | 2024-04-16 9:45AM EDT | 7.50 | 0.15 | 0.00 | 0.27 | 0.00 | - | 32 | 107 | 78.32% |
| KSS250117P00010000 | 2024-04-17 9:30AM EDT | 10.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 11 | 105 | 68.95% |
| KSS250117P00012500 | 2024-04-24 12:03PM EDT | 12.50 | 0.48 | 0.44 | 0.54 | 0.00 | - | 5 | 2,673 | 63.97% |
| KSS250117P00015000 | 2024-04-22 9:59AM EDT | 15.00 | 0.94 | 0.83 | 0.91 | 0.00 | - | 14 | 536 | 60.01% |
| KSS250117P00017500 | 2024-04-26 1:34PM EDT | 17.50 | 1.49 | 1.43 | 1.68 | -0.01 | -0.67% | 11 | 3,612 | 59.18% |
| KSS250117P00020000 | 2024-04-25 10:19AM EDT | 20.00 | 2.46 | 2.11 | 2.38 | 0.00 | - | 1 | 2,359 | 54.93% |
| KSS250117P00022500 | 2024-04-19 12:51PM EDT | 22.50 | 3.96 | 3.35 | 3.45 | 0.00 | - | 2 | 3,538 | 54.61% |
| KSS250117P00025000 | 2024-04-26 9:46AM EDT | 25.00 | 4.70 | 4.65 | 4.80 | +0.10 | +2.17% | 57 | 514 | 53.56% |
| KSS250117P00027500 | 2024-04-26 10:07AM EDT | 27.50 | 6.05 | 6.15 | 6.30 | -0.45 | -6.92% | 31 | 623 | 52.20% |
| KSS250117P00030000 | 2024-04-24 9:43AM EDT | 30.00 | 7.75 | 7.85 | 8.00 | 0.00 | - | 3 | 755 | 51.03% |
| KSS250117P00032500 | 2024-04-22 2:08PM EDT | 32.50 | 9.60 | 9.70 | 9.90 | 0.00 | - | 13 | 493 | 50.05% |
| KSS250117P00035000 | 2024-04-01 9:30AM EDT | 35.00 | 8.75 | 11.70 | 11.95 | 0.00 | - | 2 | 168 | 51.10% |
| KSS250117P00037500 | 2023-12-26 1:05PM EDT | 37.50 | 11.50 | 11.10 | 11.65 | 0.00 | - | 1 | 180 | 0.00% |
| KSS250117P00040000 | 2024-03-26 10:58AM EDT | 40.00 | 14.65 | 16.30 | 16.75 | 0.00 | - | 3 | 98 | 54.00% |
| KSS250117P00042500 | 2024-02-27 3:25PM EDT | 42.50 | 15.85 | 14.35 | 15.35 | 0.00 | - | 1 | 65 | 0.00% |
| KSS250117P00045000 | 2023-09-21 3:21PM EDT | 45.00 | 23.82 | 23.75 | 24.35 | 0.00 | - | 80 | 9 | 97.36% |
| KSS250117P00047500 | 2023-05-04 12:05PM EDT | 47.50 | 28.50 | 27.50 | 28.20 | 0.00 | - | 2 | 13 | 117.16% |
| KSS250117P00050000 | 2023-09-14 3:14PM EDT | 50.00 | 27.25 | 31.75 | 32.85 | 0.00 | - | 5 | 0 | 144.14% |
© 2024 Yahoo. All rights reserved.