Canada markets open in 3 hours 41 minutes

Kohl's Corporation (KSS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.44+2.14 (+8.14%)
At close: 04:00PM EDT
27.58 -0.86 (-3.02%)
Pre-Market: 05:14AM EDT
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KSS240328C000150002024-03-18 1:41PM EDT15.009.980.000.000.00--00.00%
KSS240328C000200002024-03-15 2:22PM EDT20.004.690.000.000.00-300.00%
KSS240328C000210002024-03-14 1:36PM EDT21.004.300.000.000.00-200.00%
KSS240328C000225002024-03-21 10:26AM EDT22.504.400.000.000.00-500.00%
KSS240328C000230002024-03-27 1:57PM EDT23.005.100.000.000.00-200.00%
KSS240328C000235002024-03-25 9:30AM EDT23.503.100.000.000.00-100.00%
KSS240328C000240002024-03-27 1:40PM EDT24.004.000.000.000.00-64900.00%
KSS240328C000245002024-03-27 2:07PM EDT24.503.660.000.000.00-4100.00%
KSS240328C000250002024-03-27 11:12AM EDT25.002.760.000.000.00-2700.00%
KSS240328C000255002024-03-27 3:43PM EDT25.502.750.000.000.00-1700.00%
KSS240328C000260002024-03-27 2:15PM EDT26.002.190.000.000.00-24900.00%
KSS240328C000265002024-03-27 3:19PM EDT26.501.600.000.000.00-26200.00%
KSS240328C000270002024-03-27 3:58PM EDT27.001.410.000.000.00-17700.00%
KSS240328C000275002024-03-27 3:44PM EDT27.500.810.000.000.00-43800.00%
KSS240328C000280002024-03-27 3:58PM EDT28.000.530.000.000.00-10500.00%
KSS240328C000285002024-03-27 3:56PM EDT28.500.180.000.000.00-62901.56%
KSS240328C000290002024-03-27 3:59PM EDT29.000.070.000.000.00-52012.50%
KSS240328C000295002024-03-26 1:10PM EDT29.500.010.000.000.00-5025.00%
KSS240328C000300002024-03-26 10:06AM EDT30.000.100.000.000.00-5025.00%
KSS240328C000305002024-03-18 1:51PM EDT30.500.010.000.000.00-418050.00%
KSS240328C000310002024-03-21 10:50AM EDT31.000.030.000.000.00-1050.00%
KSS240328C000315002024-03-14 2:40PM EDT31.500.020.000.000.00-14050.00%
KSS240328C000320002024-03-27 10:58AM EDT32.000.010.000.000.00-6050.00%
KSS240328C000325002024-03-11 3:45PM EDT32.500.510.000.000.00-3050.00%
KSS240328C000330002024-03-12 10:47AM EDT33.000.060.000.000.00-28050.00%
KSS240328C000340002024-03-12 11:35AM EDT34.000.010.000.000.00-2050.00%
KSS240328C000350002024-03-12 9:37AM EDT35.000.230.000.000.00-20050.00%
KSS240328C000360002024-03-22 10:09AM EDT36.000.410.000.000.00-1050.00%
KSS240328C000370002024-03-11 12:43PM EDT37.000.090.000.000.00-3050.00%
KSS240328C000380002024-03-21 2:23PM EDT38.000.030.000.000.00-9050.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KSS240328P000160002024-03-18 9:30AM EDT16.000.030.000.000.00-2050.00%
KSS240328P000170002024-02-29 4:53PM EDT17.000.050.000.000.00--050.00%
KSS240328P000180002024-02-08 2:51PM EDT18.000.120.020.750.00--1685.16%
KSS240328P000190002024-03-11 12:41PM EDT19.000.090.000.000.00-2050.00%
KSS240328P000195002024-03-18 10:11AM EDT19.500.090.000.000.00--050.00%
KSS240328P000200002024-03-20 12:34PM EDT20.000.010.000.000.00-5050.00%
KSS240328P000205002024-03-18 3:59PM EDT20.500.090.000.000.00--050.00%
KSS240328P000210002024-03-25 11:24AM EDT21.000.010.000.000.00-1050.00%
KSS240328P000220002024-03-21 2:45PM EDT22.000.020.000.000.00-32050.00%
KSS240328P000225002024-03-27 9:30AM EDT22.500.750.000.000.00-1050.00%
KSS240328P000230002024-03-21 11:46AM EDT23.000.020.000.000.00-7050.00%
KSS240328P000235002024-03-27 10:00AM EDT23.500.010.000.000.00-1050.00%
KSS240328P000240002024-03-26 3:10PM EDT24.000.010.000.000.00-15050.00%
KSS240328P000245002024-03-25 2:22PM EDT24.500.020.000.000.00-1050.00%
KSS240328P000250002024-03-27 9:46AM EDT25.000.010.000.000.00-7050.00%
KSS240328P000255002024-03-27 11:24AM EDT25.500.020.000.000.00-3,005050.00%
KSS240328P000260002024-03-27 2:00PM EDT26.000.010.000.000.00-3,111050.00%
KSS240328P000265002024-03-27 1:52PM EDT26.500.020.000.000.00-14050.00%
KSS240328P000270002024-03-27 3:58PM EDT27.000.010.000.000.00-164025.00%
KSS240328P000275002024-03-27 3:54PM EDT27.500.050.000.000.00-364025.00%
KSS240328P000280002024-03-27 3:59PM EDT28.000.120.000.000.00-254012.50%
KSS240328P000285002024-03-27 3:13PM EDT28.500.510.000.000.00---0.00%
KSS240328P000290002024-03-12 3:18PM EDT29.004.200.000.000.00-100.00%
KSS240328P000295002024-03-25 9:58AM EDT29.502.610.000.000.00-100.00%
KSS240328P000300002024-03-14 3:37PM EDT30.005.440.000.000.00-3000.00%
KSS240328P000305002024-03-11 3:27PM EDT30.504.550.000.000.00-400.00%
KSS240328P000330002024-03-07 3:23PM EDT33.006.950.000.000.00--00.00%
KSS240328P000340002024-03-11 3:44PM EDT34.007.500.000.000.00-100.00%