Canada markets closed

Kohl's Corporation (KSS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.15+0.71 (+2.50%)
At close: 04:00PM EDT
29.05 -0.10 (-0.34%)
After hours: 07:36PM EDT
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KSS240405C000210002024-03-20 3:08PM EDT21.005.007.659.800.00-11210.35%
KSS240405C000215002024-03-25 9:48AM EDT21.505.357.159.150.00-11190.23%
KSS240405C000220002024-03-14 11:22AM EDT22.003.506.708.650.00-10182.62%
KSS240405C000225002024-03-27 9:51AM EDT22.504.806.257.850.00-11157.62%
KSS240405C000235002024-03-21 3:27PM EDT23.504.275.007.500.00-1010159.18%
KSS240405C000240002024-03-18 3:34PM EDT24.001.354.855.750.00-63996.48%
KSS240405C000245002024-03-28 12:42PM EDT24.504.654.406.00+2.60+126.83%128133.59%
KSS240405C000250002024-03-27 12:40PM EDT25.002.692.765.050.00-4493152.73%
KSS240405C000255002024-03-25 12:12PM EDT25.501.383.505.100.00-338121.68%
KSS240405C000260002024-03-28 3:57PM EDT26.003.202.864.05+0.66+25.98%3961,16581.45%
KSS240405C000265002024-03-28 3:33PM EDT26.502.602.542.86+0.56+27.45%623363.28%
KSS240405C000270002024-03-28 3:21PM EDT27.002.192.142.44+0.85+63.43%3519561.91%
KSS240405C000275002024-03-28 1:45PM EDT27.501.861.691.93+0.75+67.57%16035851.76%
KSS240405C000280002024-03-28 2:12PM EDT28.001.421.371.65+0.48+51.06%2932657.42%
KSS240405C000285002024-03-28 3:49PM EDT28.500.941.051.09+0.36+62.07%30862242.19%
KSS240405C000290002024-03-28 3:42PM EDT29.000.680.750.79+0.21+44.68%1507241.50%
KSS240405C000295002024-03-28 3:31PM EDT29.500.500.520.55+0.26+108.33%1052641.11%
KSS240405C000300002024-03-28 3:28PM EDT30.000.300.330.37+0.09+42.86%14958341.02%
KSS240405C000305002024-03-28 3:54PM EDT30.500.210.210.25+0.09+75.00%402041.80%
KSS240405C000310002024-03-28 2:58PM EDT31.000.120.110.16-0.01-7.69%285342.19%
KSS240405C000315002024-03-27 3:59PM EDT31.500.060.060.250.00-21057.23%
KSS240405C000320002024-03-28 3:10PM EDT32.000.050.040.18+0.02+66.67%392057.42%
KSS240405C000330002024-03-28 3:34PM EDT33.000.020.000.33-0.44-95.65%11668.16%
KSS240405C000340002024-03-13 3:50PM EDT34.000.020.000.750.00-13101.37%
KSS240405C000350002024-03-12 9:40AM EDT35.000.100.000.750.00-2023113.48%
KSS240405C000360002024-03-01 4:24PM EDT36.000.490.000.200.00-2389.26%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KSS240405P000150002024-03-06 11:05AM EDT15.000.050.000.600.00-11307.42%
KSS240405P000180002024-02-28 10:32AM EDT18.000.340.000.850.00-12257.81%
KSS240405P000190002024-03-11 2:22PM EDT19.000.190.001.120.00--5254.49%
KSS240405P000200002024-03-28 9:47AM EDT20.000.010.001.000.00-120223.05%
KSS240405P000205002024-03-18 9:49AM EDT20.500.080.001.260.00--1228.32%
KSS240405P000210002024-03-20 11:45AM EDT21.000.030.000.010.00-1056687.50%
KSS240405P000215002024-03-21 10:22AM EDT21.500.010.000.950.00--8187.30%
KSS240405P000220002024-03-28 10:00AM EDT22.000.010.000.020.00-3123281.25%
KSS240405P000225002024-03-26 10:31AM EDT22.500.020.000.020.00-143575.00%
KSS240405P000230002024-03-28 12:14PM EDT23.000.010.000.10-0.19-95.00%47189.06%
KSS240405P000240002024-03-27 9:56AM EDT24.000.020.000.590.00-649116.41%
KSS240405P000245002024-03-25 3:11PM EDT24.500.160.010.580.00-4164107.42%
KSS240405P000250002024-03-28 1:49PM EDT25.000.030.020.20-0.01-25.00%932,53874.22%
KSS240405P000255002024-03-28 11:53AM EDT25.500.030.000.15-0.03-50.00%432,01560.94%
KSS240405P000260002024-03-28 2:24PM EDT26.000.040.010.28-0.06-60.00%3418764.06%
KSS240405P000265002024-03-28 3:15PM EDT26.500.050.030.21-0.12-70.59%4524353.13%
KSS240405P000270002024-03-28 3:45PM EDT27.000.080.070.10-0.20-71.43%2,13130942.97%
KSS240405P000275002024-03-28 1:48PM EDT27.500.130.120.16-0.33-71.74%15055041.60%
KSS240405P000280002024-03-28 3:45PM EDT28.000.250.220.25-0.28-52.83%18012540.04%
KSS240405P000285002024-03-28 3:25PM EDT28.500.440.360.40-0.51-53.68%1955539.65%
KSS240405P000290002024-03-28 3:52PM EDT29.000.590.570.59-0.65-52.42%1,6931438.57%
KSS240405P000295002024-03-28 3:20PM EDT29.500.910.810.86-1.92-67.84%26038.67%
KSS240405P000300002024-03-28 3:33PM EDT30.001.181.111.42-0.92-43.81%18953.52%