Kohl's Corporation (KSS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240426C00016000 | 2024-04-12 12:49PM EDT | 16.00 | 7.15 | 8.65 | 9.80 | 0.00 | - | 1 | 1 | 470.31% |
| KSS240426C00020500 | 2024-04-18 9:55AM EDT | 20.50 | 1.33 | 2.82 | 4.50 | 0.00 | - | - | 1 | 185.16% |
| KSS240426C00021000 | 2024-04-23 10:25AM EDT | 21.00 | 4.80 | 2.17 | 5.75 | 0.00 | - | 5 | 191 | 150.00% |
| KSS240426C00021500 | 2024-04-19 9:58AM EDT | 21.50 | 1.70 | 2.72 | 4.25 | 0.00 | - | 2 | 14 | 143.75% |
| KSS240426C00022000 | 2024-04-23 1:10PM EDT | 22.00 | 3.45 | 2.46 | 3.30 | 0.00 | - | 2 | 61 | 203.91% |
| KSS240426C00022500 | 2024-04-24 2:43PM EDT | 22.50 | 2.09 | 1.12 | 4.25 | -0.56 | -21.13% | 21 | 321 | 157.42% |
| KSS240426C00023000 | 2024-04-23 12:05PM EDT | 23.00 | 1.55 | 1.84 | 2.07 | -0.65 | -29.55% | 6 | 2,275 | 81.64% |
| KSS240426C00023500 | 2024-04-24 3:34PM EDT | 23.50 | 1.13 | 1.21 | 1.56 | -0.76 | -40.21% | 2 | 1,159 | 89.45% |
| KSS240426C00024000 | 2024-04-24 3:54PM EDT | 24.00 | 1.03 | 0.88 | 1.08 | -0.34 | -24.82% | 71 | 1,842 | 52.73% |
| KSS240426C00024500 | 2024-04-24 3:55PM EDT | 24.50 | 0.65 | 0.62 | 0.65 | -0.37 | -36.27% | 145 | 194 | 56.25% |
| KSS240426C00025000 | 2024-04-24 3:39PM EDT | 25.00 | 0.26 | 0.34 | 0.38 | -0.45 | -63.38% | 101 | 1,189 | 56.06% |
| KSS240426C00025500 | 2024-04-24 3:13PM EDT | 25.50 | 0.13 | 0.17 | 0.20 | -0.32 | -71.11% | 186 | 253 | 56.64% |
| KSS240426C00026000 | 2024-04-24 3:54PM EDT | 26.00 | 0.08 | 0.07 | 0.10 | -0.16 | -66.67% | 378 | 473 | 57.42% |
| KSS240426C00027000 | 2024-04-24 11:27AM EDT | 27.00 | 0.01 | 0.00 | 0.04 | -0.08 | -88.89% | 665 | 855 | 63.28% |
| KSS240426C00027500 | 2024-04-23 11:18AM EDT | 27.50 | 0.07 | 0.00 | 0.08 | 0.00 | - | 17 | 11 | 85.16% |
| KSS240426C00028000 | 2024-04-23 2:52PM EDT | 28.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 6 | 280 | 157.03% |
| KSS240426C00029000 | 2024-04-23 10:48AM EDT | 29.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 3 | 204 | 261.33% |
| KSS240426C00030000 | 2024-04-23 9:45AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 167 | 112.50% |
| KSS240426C00031000 | 2024-04-08 10:04AM EDT | 31.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 118.75% |
| KSS240426C00032000 | 2024-04-15 1:41PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 57 | 131.25% |
| KSS240426C00033000 | 2024-04-03 12:38PM EDT | 33.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 150.00% |
| KSS240426C00034000 | 2024-03-13 3:53PM EDT | 34.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 2 | 339.45% |
| KSS240426C00035000 | 2024-03-28 11:53AM EDT | 35.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 175.00% |
| KSS240426C00037000 | 2024-03-11 12:17PM EDT | 37.00 | 0.21 | 0.00 | 0.95 | 0.00 | - | 3 | 2 | 426.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240426P00017000 | 2024-04-16 10:40AM EDT | 17.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 14 | 392.97% |
| KSS240426P00018000 | 2024-04-16 1:37PM EDT | 18.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 54 | 175.00% |
| KSS240426P00018500 | 2024-04-19 12:24PM EDT | 18.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 24 | 162.50% |
| KSS240426P00019000 | 2024-04-19 11:02AM EDT | 19.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 61 | 159.38% |
| KSS240426P00019500 | 2024-04-18 10:10AM EDT | 19.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | - | 1 | 146.88% |
| KSS240426P00020000 | 2024-04-19 2:28PM EDT | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 38 | 118.75% |
| KSS240426P00020500 | 2024-04-24 9:40AM EDT | 20.50 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 6 | 4,092 | 118.75% |
| KSS240426P00021000 | 2024-04-22 2:54PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 364 | 50.00% |
| KSS240426P00021500 | 2024-04-22 10:15AM EDT | 21.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 427 | 99.22% |
| KSS240426P00022000 | 2024-04-22 2:28PM EDT | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 47 | 303 | 93.75% |
| KSS240426P00022500 | 2024-04-24 3:19PM EDT | 22.50 | 0.02 | 0.01 | 0.20 | 0.00 | - | 14 | 342 | 111.72% |
| KSS240426P00023000 | 2024-04-24 3:17PM EDT | 23.00 | 0.03 | 0.02 | 0.17 | 0.00 | - | 12 | 190 | 90.63% |
| KSS240426P00023500 | 2024-04-24 3:21PM EDT | 23.50 | 0.08 | 0.04 | 0.08 | +0.04 | +100.00% | 73 | 134 | 63.28% |
| KSS240426P00024000 | 2024-04-24 3:21PM EDT | 24.00 | 0.15 | 0.08 | 0.16 | +0.04 | +36.36% | 84 | 278 | 58.98% |
| KSS240426P00024500 | 2024-04-24 3:05PM EDT | 24.50 | 0.37 | 0.21 | 0.26 | +0.14 | +60.87% | 412 | 159 | 54.88% |
| KSS240426P00025000 | 2024-04-24 3:47PM EDT | 25.00 | 0.47 | 0.44 | 0.47 | +0.10 | +27.03% | 88 | 209 | 53.91% |
| KSS240426P00026000 | 2024-04-24 11:44AM EDT | 26.00 | 1.50 | 0.93 | 1.31 | +0.62 | +70.45% | 40 | 80 | 79.69% |
| KSS240426P00026500 | 2024-04-23 10:45AM EDT | 26.50 | 1.92 | 1.31 | 2.83 | +0.85 | +79.44% | 3 | 11 | 142.38% |
| KSS240426P00027000 | 2024-04-23 3:54PM EDT | 27.00 | 1.63 | 0.80 | 4.15 | 0.00 | - | 30 | 15 | 146.09% |
| KSS240426P00028000 | 2024-04-09 1:20PM EDT | 28.00 | 2.99 | 2.11 | 4.90 | -0.71 | -19.19% | 1 | 1 | 185.94% |
| KSS240426P00029000 | 2024-04-08 3:49PM EDT | 29.00 | 4.17 | 3.70 | 4.40 | 0.00 | - | 2 | 0 | 195.31% |
| KSS240426P00030000 | 2024-04-01 12:00PM EDT | 30.00 | 1.70 | 3.90 | 7.20 | 0.00 | - | 2 | 0 | 255.47% |
© 2024 Yahoo. All rights reserved.