Kohl's Corporation (KSS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS251219C00002500 | 2023-08-31 1:15PM EDT | 2.50 | 24.50 | 16.00 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
| KSS251219C00005000 | 2023-05-24 10:02AM EDT | 5.00 | 16.00 | 16.15 | 17.90 | 0.00 | - | - | 0 | 0.00% |
| KSS251219C00007500 | 2023-12-05 12:55PM EDT | 7.50 | 16.50 | 19.35 | 20.95 | 0.00 | - | 2 | 0 | 143.26% |
| KSS251219C00010000 | 2023-08-22 3:09PM EDT | 10.00 | 16.32 | 10.15 | 13.75 | 0.00 | - | 15 | 1 | 0.00% |
| KSS251219C00012500 | 2024-04-15 12:54PM EDT | 12.50 | 10.55 | 10.65 | 12.85 | 0.00 | - | 2 | 64 | 49.90% |
| KSS251219C00015000 | 2024-04-10 3:14PM EDT | 15.00 | 9.60 | 10.15 | 10.85 | 0.00 | - | 5 | 130 | 46.97% |
| KSS251219C00017500 | 2024-03-27 12:58PM EDT | 17.50 | 12.00 | 8.95 | 11.15 | 0.00 | - | 1 | 125 | 56.30% |
| KSS251219C00020000 | 2024-04-19 12:18PM EDT | 20.00 | 6.85 | 7.70 | 10.40 | 0.00 | - | 1 | 173 | 58.86% |
| KSS251219C00022500 | 2024-03-25 12:39PM EDT | 22.50 | 8.30 | 5.30 | 7.10 | 0.00 | - | 1 | 214 | 50.98% |
| KSS251219C00025000 | 2024-04-18 3:41PM EDT | 25.00 | 4.70 | 4.60 | 6.75 | 0.00 | - | 1 | 1,012 | 56.23% |
| KSS251219C00027500 | 2024-04-26 3:44PM EDT | 27.50 | 4.85 | 4.20 | 5.00 | +1.32 | +37.39% | 3 | 206 | 48.66% |
| KSS251219C00030000 | 2024-04-25 3:55PM EDT | 30.00 | 4.25 | 3.55 | 4.25 | +0.25 | +6.25% | 2 | 775 | 48.36% |
| KSS251219C00032500 | 2024-04-19 2:33PM EDT | 32.50 | 2.89 | 2.88 | 3.75 | 0.00 | - | 2 | 121 | 49.22% |
| KSS251219C00035000 | 2024-04-22 1:08PM EDT | 35.00 | 2.94 | 2.35 | 3.05 | 0.00 | - | 4 | 233 | 47.71% |
| KSS251219C00037500 | 2024-04-11 3:05PM EDT | 37.50 | 1.84 | 2.37 | 2.84 | 0.00 | - | 1 | 535 | 49.59% |
| KSS251219C00040000 | 2024-04-24 10:59AM EDT | 40.00 | 2.23 | 2.05 | 2.22 | 0.00 | - | 212 | 5,349 | 47.41% |
| KSS251219C00042500 | 2024-04-12 3:06PM EDT | 42.50 | 1.50 | 1.73 | 1.97 | 0.00 | - | 2 | 794 | 47.97% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS251219P00002500 | 2024-03-21 2:15PM EDT | 2.50 | 0.12 | 0.00 | 0.90 | 0.00 | - | 1 | 4 | 134.18% |
| KSS251219P00005000 | 2023-10-13 3:18PM EDT | 5.00 | 0.75 | 0.00 | 1.27 | 0.00 | - | 4 | 37 | 99.71% |
| KSS251219P00007500 | 2023-12-12 4:43PM EDT | 7.50 | 0.80 | 0.00 | 0.91 | 0.00 | - | 5 | 148 | 68.36% |
| KSS251219P00010000 | 2024-04-18 9:30AM EDT | 10.00 | 1.22 | 0.83 | 1.00 | 0.00 | - | 15 | 1,022 | 65.58% |
| KSS251219P00012500 | 2024-01-30 3:49PM EDT | 12.50 | 1.49 | 0.63 | 2.17 | 0.00 | - | 3 | 80 | 60.79% |
| KSS251219P00015000 | 2024-04-26 1:34PM EDT | 15.00 | 2.11 | 2.05 | 2.22 | -0.51 | -19.47% | 1 | 1,653 | 58.50% |
| KSS251219P00017500 | 2024-04-19 3:17PM EDT | 17.50 | 3.44 | 2.93 | 3.10 | 0.00 | - | 3 | 322 | 56.27% |
| KSS251219P00020000 | 2024-04-18 2:28PM EDT | 20.00 | 4.62 | 3.95 | 4.15 | 0.00 | - | 3 | 442 | 54.30% |
| KSS251219P00022500 | 2024-04-24 10:46AM EDT | 22.50 | 5.15 | 5.15 | 5.35 | 0.00 | - | 3 | 236 | 52.59% |
| KSS251219P00025000 | 2024-04-23 9:54AM EDT | 25.00 | 6.35 | 6.50 | 6.70 | 0.00 | - | 10 | 213 | 51.06% |
| KSS251219P00027500 | 2024-04-25 2:02PM EDT | 27.50 | 8.31 | 8.00 | 9.15 | 0.00 | - | 31 | 284 | 53.56% |
| KSS251219P00030000 | 2024-04-15 1:01PM EDT | 30.00 | 13.20 | 8.50 | 10.10 | 0.00 | - | 1 | 144 | 51.44% |
| KSS251219P00032500 | 2024-01-12 3:53PM EDT | 32.50 | 11.15 | 10.20 | 10.95 | 0.00 | - | 23 | 72 | 43.03% |
| KSS251219P00035000 | 2024-01-12 2:55PM EDT | 35.00 | 12.80 | 11.80 | 12.65 | 0.00 | - | 8 | 130 | 40.38% |
| KSS251219P00037500 | 2023-12-29 4:03PM EDT | 37.50 | 13.38 | 12.90 | 14.40 | 0.00 | - | 2 | 16 | 36.95% |
| KSS251219P00040000 | 2024-04-19 1:12PM EDT | 40.00 | 18.10 | 16.45 | 18.15 | 0.00 | - | 600 | 23 | 51.53% |
| KSS251219P00042500 | 2024-03-01 4:48PM EDT | 42.50 | 17.60 | 15.05 | 17.75 | 0.00 | - | 3 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.