Kohl's Corporation (KSS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS230616C00015000 | 2022-08-11 1:37PM EDT | 15.00 | 18.20 | 16.35 | 19.85 | +2.50 | +15.92% | 2 | 33 | 550.39% |
| KSS230616C00017500 | 2022-08-10 2:42PM EDT | 17.50 | 14.97 | 13.50 | 17.70 | +14.97 | - | - | 6 | 431.06% |
| KSS230616C00027500 | 2022-07-29 2:11PM EDT | 27.50 | 6.30 | 8.90 | 9.65 | 0.00 | - | - | 14 | 279.20% |
| KSS230616C00030000 | 2022-08-10 11:12AM EDT | 30.00 | 7.30 | 7.55 | 8.15 | +1.40 | +23.73% | 2 | 25 | 254.15% |
| KSS230616C00032500 | 2022-08-11 2:14PM EDT | 32.50 | 6.79 | 6.40 | 7.10 | +0.99 | +17.07% | 10 | 55 | 237.79% |
| KSS230616C00035000 | 2022-08-09 9:39AM EDT | 35.00 | 4.60 | 5.55 | 5.85 | 0.00 | - | 2 | 6 | 222.27% |
| KSS230616C00037500 | 2022-08-10 10:16AM EDT | 37.50 | 3.50 | 4.45 | 5.55 | -1.00 | -22.22% | 1 | 3 | 214.50% |
| KSS230616C00040000 | 2022-08-11 10:50AM EDT | 40.00 | 3.90 | 3.65 | 4.30 | +0.72 | +22.64% | 1 | 635 | 197.71% |
| KSS230616C00042500 | 2022-08-11 1:19PM EDT | 42.50 | 3.30 | 2.59 | 4.00 | +1.03 | +45.37% | 6 | 14 | 188.18% |
| KSS230616C00045000 | 2022-07-25 11:41AM EDT | 45.00 | 1.89 | 2.55 | 3.25 | 0.00 | - | - | 1 | 184.81% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS230616P00015000 | 2022-08-10 3:47PM EDT | 15.00 | 1.10 | 0.00 | 1.50 | -0.20 | -15.38% | 12 | 66 | 85.45% |
| KSS230616P00017500 | 2022-07-26 3:48PM EDT | 17.50 | 2.43 | 1.33 | 2.06 | 0.00 | - | - | 7 | 90.33% |
| KSS230616P00020000 | 2022-07-26 1:23PM EDT | 20.00 | 3.30 | 1.88 | 3.50 | 0.00 | - | - | 3 | 86.28% |
| KSS230616P00022500 | 2022-08-05 9:47AM EDT | 22.50 | 3.65 | 2.60 | 3.55 | 0.00 | - | 10 | 14 | 60.74% |
| KSS230616P00025000 | 2022-08-09 1:04PM EDT | 25.00 | 4.40 | 3.40 | 4.50 | 0.00 | - | 1 | 18 | 52.93% |
| KSS230616P00027500 | 2022-08-11 10:44AM EDT | 27.50 | 4.40 | 4.40 | 4.85 | -1.30 | -22.81% | 1 | 62 | 0.00% |
| KSS230616P00030000 | 2022-08-09 11:46AM EDT | 30.00 | 7.05 | 5.55 | 6.25 | 0.00 | - | 2 | 16 | 0.00% |
| KSS230616P00032500 | 2022-08-04 2:14PM EDT | 32.50 | 8.45 | 6.90 | 7.35 | 0.00 | - | 3 | 12 | 0.00% |
| KSS230616P00035000 | 2022-08-09 11:18AM EDT | 35.00 | 9.75 | 8.30 | 8.70 | 0.00 | - | 1 | 85 | 0.00% |
| KSS230616P00037500 | 2022-08-05 2:47PM EDT | 37.50 | 11.35 | 9.90 | 10.65 | 0.00 | - | - | 10 | 0.00% |
| KSS230616P00040000 | 2022-08-10 12:39PM EDT | 40.00 | 11.55 | 11.55 | 12.25 | +11.55 | - | - | 2 | 0.00% |
| KSS230616P00042500 | 2022-08-09 3:06PM EDT | 42.50 | 15.60 | 13.35 | 14.30 | 0.00 | - | 2 | 2 | 0.00% |
| KSS230616P00045000 | 2022-08-09 11:37AM EDT | 45.00 | 17.15 | 15.25 | 16.10 | 0.00 | - | 1 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
