Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KSS240328C00015000 | 2024-03-18 1:41PM EDT | 15.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
KSS240328C00020000 | 2024-03-15 2:22PM EDT | 20.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
KSS240328C00021000 | 2024-03-14 1:36PM EDT | 21.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
KSS240328C00022500 | 2024-03-21 10:26AM EDT | 22.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
KSS240328C00023000 | 2024-03-27 1:57PM EDT | 23.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
KSS240328C00023500 | 2024-03-25 9:30AM EDT | 23.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
KSS240328C00024000 | 2024-03-27 1:40PM EDT | 24.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 0.00% |
KSS240328C00024500 | 2024-03-27 2:07PM EDT | 24.50 | 3.66 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
KSS240328C00025000 | 2024-03-27 11:12AM EDT | 25.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
KSS240328C00025500 | 2024-03-27 3:43PM EDT | 25.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
KSS240328C00026000 | 2024-03-27 2:15PM EDT | 26.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
KSS240328C00026500 | 2024-03-27 3:19PM EDT | 26.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
KSS240328C00027000 | 2024-03-27 3:58PM EDT | 27.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
KSS240328C00027500 | 2024-03-27 3:44PM EDT | 27.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 0.00% |
KSS240328C00028000 | 2024-03-27 3:58PM EDT | 28.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
KSS240328C00028500 | 2024-03-27 3:56PM EDT | 28.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 629 | 0 | 1.56% |
KSS240328C00029000 | 2024-03-27 3:59PM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
KSS240328C00029500 | 2024-03-26 1:10PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
KSS240328C00030000 | 2024-03-26 10:06AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
KSS240328C00030500 | 2024-03-18 1:51PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 50.00% |
KSS240328C00031000 | 2024-03-21 10:50AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
KSS240328C00031500 | 2024-03-14 2:40PM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
KSS240328C00032000 | 2024-03-27 10:58AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
KSS240328C00032500 | 2024-03-11 3:45PM EDT | 32.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
KSS240328C00033000 | 2024-03-12 10:47AM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
KSS240328C00034000 | 2024-03-12 11:35AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
KSS240328C00035000 | 2024-03-12 9:37AM EDT | 35.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
KSS240328C00036000 | 2024-03-22 10:09AM EDT | 36.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
KSS240328C00037000 | 2024-03-11 12:43PM EDT | 37.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
KSS240328C00038000 | 2024-03-21 2:23PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KSS240328P00016000 | 2024-03-18 9:30AM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
KSS240328P00017000 | 2024-02-29 4:53PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
KSS240328P00018000 | 2024-02-08 2:51PM EDT | 18.00 | 0.12 | 0.02 | 0.75 | 0.00 | - | - | 1 | 685.16% |
KSS240328P00019000 | 2024-03-11 12:41PM EDT | 19.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
KSS240328P00019500 | 2024-03-18 10:11AM EDT | 19.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
KSS240328P00020000 | 2024-03-20 12:34PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
KSS240328P00020500 | 2024-03-18 3:59PM EDT | 20.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
KSS240328P00021000 | 2024-03-25 11:24AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
KSS240328P00022000 | 2024-03-21 2:45PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
KSS240328P00022500 | 2024-03-27 9:30AM EDT | 22.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
KSS240328P00023000 | 2024-03-21 11:46AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
KSS240328P00023500 | 2024-03-27 10:00AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
KSS240328P00024000 | 2024-03-26 3:10PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
KSS240328P00024500 | 2024-03-25 2:22PM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
KSS240328P00025000 | 2024-03-27 9:46AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
KSS240328P00025500 | 2024-03-27 11:24AM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,005 | 0 | 50.00% |
KSS240328P00026000 | 2024-03-27 2:00PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,111 | 0 | 50.00% |
KSS240328P00026500 | 2024-03-27 1:52PM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
KSS240328P00027000 | 2024-03-27 3:58PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 25.00% |
KSS240328P00027500 | 2024-03-27 3:54PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 25.00% |
KSS240328P00028000 | 2024-03-27 3:59PM EDT | 28.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 12.50% |
KSS240328P00028500 | 2024-03-27 3:13PM EDT | 28.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
KSS240328P00029000 | 2024-03-12 3:18PM EDT | 29.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
KSS240328P00029500 | 2024-03-25 9:58AM EDT | 29.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
KSS240328P00030000 | 2024-03-14 3:37PM EDT | 30.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
KSS240328P00030500 | 2024-03-11 3:27PM EDT | 30.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
KSS240328P00033000 | 2024-03-07 3:23PM EDT | 33.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
KSS240328P00034000 | 2024-03-11 3:44PM EDT | 34.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |