Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KSS240405C00021000 | 2024-03-20 3:08PM EDT | 21.00 | 5.00 | 7.65 | 9.80 | 0.00 | - | 1 | 1 | 210.35% |
KSS240405C00021500 | 2024-03-25 9:48AM EDT | 21.50 | 5.35 | 7.15 | 9.15 | 0.00 | - | 1 | 1 | 190.23% |
KSS240405C00022000 | 2024-03-14 11:22AM EDT | 22.00 | 3.50 | 6.70 | 8.65 | 0.00 | - | 1 | 0 | 182.62% |
KSS240405C00022500 | 2024-03-27 9:51AM EDT | 22.50 | 4.80 | 6.25 | 7.85 | 0.00 | - | 1 | 1 | 157.62% |
KSS240405C00023500 | 2024-03-21 3:27PM EDT | 23.50 | 4.27 | 5.00 | 7.50 | 0.00 | - | 10 | 10 | 159.18% |
KSS240405C00024000 | 2024-03-18 3:34PM EDT | 24.00 | 1.35 | 4.85 | 5.75 | 0.00 | - | 6 | 39 | 96.48% |
KSS240405C00024500 | 2024-03-28 12:42PM EDT | 24.50 | 4.65 | 4.40 | 6.00 | +2.60 | +126.83% | 1 | 28 | 133.59% |
KSS240405C00025000 | 2024-03-27 12:40PM EDT | 25.00 | 2.69 | 2.76 | 5.05 | 0.00 | - | 44 | 93 | 152.73% |
KSS240405C00025500 | 2024-03-25 12:12PM EDT | 25.50 | 1.38 | 3.50 | 5.10 | 0.00 | - | 3 | 38 | 121.68% |
KSS240405C00026000 | 2024-03-28 3:57PM EDT | 26.00 | 3.20 | 2.86 | 4.05 | +0.66 | +25.98% | 396 | 1,165 | 81.45% |
KSS240405C00026500 | 2024-03-28 3:33PM EDT | 26.50 | 2.60 | 2.54 | 2.86 | +0.56 | +27.45% | 6 | 233 | 63.28% |
KSS240405C00027000 | 2024-03-28 3:21PM EDT | 27.00 | 2.19 | 2.14 | 2.44 | +0.85 | +63.43% | 35 | 195 | 61.91% |
KSS240405C00027500 | 2024-03-28 1:45PM EDT | 27.50 | 1.86 | 1.69 | 1.93 | +0.75 | +67.57% | 160 | 358 | 51.76% |
KSS240405C00028000 | 2024-03-28 2:12PM EDT | 28.00 | 1.42 | 1.37 | 1.65 | +0.48 | +51.06% | 29 | 326 | 57.42% |
KSS240405C00028500 | 2024-03-28 3:49PM EDT | 28.50 | 0.94 | 1.05 | 1.09 | +0.36 | +62.07% | 308 | 622 | 42.19% |
KSS240405C00029000 | 2024-03-28 3:42PM EDT | 29.00 | 0.68 | 0.75 | 0.79 | +0.21 | +44.68% | 150 | 72 | 41.50% |
KSS240405C00029500 | 2024-03-28 3:31PM EDT | 29.50 | 0.50 | 0.52 | 0.55 | +0.26 | +108.33% | 105 | 26 | 41.11% |
KSS240405C00030000 | 2024-03-28 3:28PM EDT | 30.00 | 0.30 | 0.33 | 0.37 | +0.09 | +42.86% | 149 | 583 | 41.02% |
KSS240405C00030500 | 2024-03-28 3:54PM EDT | 30.50 | 0.21 | 0.21 | 0.25 | +0.09 | +75.00% | 40 | 20 | 41.80% |
KSS240405C00031000 | 2024-03-28 2:58PM EDT | 31.00 | 0.12 | 0.11 | 0.16 | -0.01 | -7.69% | 28 | 53 | 42.19% |
KSS240405C00031500 | 2024-03-27 3:59PM EDT | 31.50 | 0.06 | 0.06 | 0.25 | 0.00 | - | 2 | 10 | 57.23% |
KSS240405C00032000 | 2024-03-28 3:10PM EDT | 32.00 | 0.05 | 0.04 | 0.18 | +0.02 | +66.67% | 39 | 20 | 57.42% |
KSS240405C00033000 | 2024-03-28 3:34PM EDT | 33.00 | 0.02 | 0.00 | 0.33 | -0.44 | -95.65% | 1 | 16 | 68.16% |
KSS240405C00034000 | 2024-03-13 3:50PM EDT | 34.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 101.37% |
KSS240405C00035000 | 2024-03-12 9:40AM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 23 | 113.48% |
KSS240405C00036000 | 2024-03-01 4:24PM EDT | 36.00 | 0.49 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 89.26% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KSS240405P00015000 | 2024-03-06 11:05AM EDT | 15.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 307.42% |
KSS240405P00018000 | 2024-02-28 10:32AM EDT | 18.00 | 0.34 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 257.81% |
KSS240405P00019000 | 2024-03-11 2:22PM EDT | 19.00 | 0.19 | 0.00 | 1.12 | 0.00 | - | - | 5 | 254.49% |
KSS240405P00020000 | 2024-03-28 9:47AM EDT | 20.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 20 | 223.05% |
KSS240405P00020500 | 2024-03-18 9:49AM EDT | 20.50 | 0.08 | 0.00 | 1.26 | 0.00 | - | - | 1 | 228.32% |
KSS240405P00021000 | 2024-03-20 11:45AM EDT | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 566 | 87.50% |
KSS240405P00021500 | 2024-03-21 10:22AM EDT | 21.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | - | 8 | 187.30% |
KSS240405P00022000 | 2024-03-28 10:00AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 232 | 81.25% |
KSS240405P00022500 | 2024-03-26 10:31AM EDT | 22.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 35 | 75.00% |
KSS240405P00023000 | 2024-03-28 12:14PM EDT | 23.00 | 0.01 | 0.00 | 0.10 | -0.19 | -95.00% | 4 | 71 | 89.06% |
KSS240405P00024000 | 2024-03-27 9:56AM EDT | 24.00 | 0.02 | 0.00 | 0.59 | 0.00 | - | 6 | 49 | 116.41% |
KSS240405P00024500 | 2024-03-25 3:11PM EDT | 24.50 | 0.16 | 0.01 | 0.58 | 0.00 | - | 41 | 64 | 107.42% |
KSS240405P00025000 | 2024-03-28 1:49PM EDT | 25.00 | 0.03 | 0.02 | 0.20 | -0.01 | -25.00% | 93 | 2,538 | 74.22% |
KSS240405P00025500 | 2024-03-28 11:53AM EDT | 25.50 | 0.03 | 0.00 | 0.15 | -0.03 | -50.00% | 43 | 2,015 | 60.94% |
KSS240405P00026000 | 2024-03-28 2:24PM EDT | 26.00 | 0.04 | 0.01 | 0.28 | -0.06 | -60.00% | 34 | 187 | 64.06% |
KSS240405P00026500 | 2024-03-28 3:15PM EDT | 26.50 | 0.05 | 0.03 | 0.21 | -0.12 | -70.59% | 45 | 243 | 53.13% |
KSS240405P00027000 | 2024-03-28 3:45PM EDT | 27.00 | 0.08 | 0.07 | 0.10 | -0.20 | -71.43% | 2,131 | 309 | 42.97% |
KSS240405P00027500 | 2024-03-28 1:48PM EDT | 27.50 | 0.13 | 0.12 | 0.16 | -0.33 | -71.74% | 150 | 550 | 41.60% |
KSS240405P00028000 | 2024-03-28 3:45PM EDT | 28.00 | 0.25 | 0.22 | 0.25 | -0.28 | -52.83% | 180 | 125 | 40.04% |
KSS240405P00028500 | 2024-03-28 3:25PM EDT | 28.50 | 0.44 | 0.36 | 0.40 | -0.51 | -53.68% | 195 | 55 | 39.65% |
KSS240405P00029000 | 2024-03-28 3:52PM EDT | 29.00 | 0.59 | 0.57 | 0.59 | -0.65 | -52.42% | 1,693 | 14 | 38.57% |
KSS240405P00029500 | 2024-03-28 3:20PM EDT | 29.50 | 0.91 | 0.81 | 0.86 | -1.92 | -67.84% | 26 | 0 | 38.67% |
KSS240405P00030000 | 2024-03-28 3:33PM EDT | 30.00 | 1.18 | 1.11 | 1.42 | -0.92 | -43.81% | 18 | 9 | 53.52% |