KSS - Kohl's Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:15.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS230602C00015000 | 2023-05-26 12:49PM EDT | 2023-06-02 | 5.05 | 2.85 | 3.30 | 0.00 | - | 2 | 2 | 253.13% |
| KSS230609C00015000 | 2023-05-19 1:58PM EDT | 2023-06-09 | 4.35 | 2.87 | 3.05 | 0.00 | - | 26 | 23 | 82.42% |
| KSS230616C00015000 | 2023-06-01 10:08AM EDT | 2023-06-16 | 3.35 | 2.84 | 3.15 | -1.72 | -33.93% | 6 | 79 | 77.73% |
| KSS230623C00015000 | 2023-05-24 2:31PM EDT | 2023-06-23 | 5.60 | 2.90 | 3.20 | 0.00 | - | - | 0 | 69.92% |
| KSS230721C00015000 | 2023-06-01 3:19PM EDT | 2023-07-21 | 3.40 | 3.10 | 3.20 | -0.04 | -1.16% | 2 | 21 | 46.48% |
| KSS231020C00015000 | 2023-06-01 12:29PM EDT | 2023-10-20 | 4.35 | 3.90 | 4.10 | +0.05 | +1.16% | 3 | 1,246 | 53.86% |
| KSS231215C00015000 | 2023-05-26 12:17PM EDT | 2023-12-15 | 6.10 | 4.30 | 4.50 | 0.00 | - | 2 | 48 | 55.13% |
| KSS240119C00015000 | 2023-06-01 10:18AM EDT | 2024-01-19 | 4.55 | 4.40 | 4.55 | -0.45 | -9.00% | 6 | 508 | 52.39% |
| KSS240816C00015000 | 2023-06-01 10:24AM EDT | 2024-08-16 | 5.20 | 5.05 | 5.40 | -0.95 | -15.45% | 1 | 2 | 52.15% |
| KSS250117C00015000 | 2023-05-30 2:57PM EDT | 2025-01-17 | 6.30 | 5.45 | 5.60 | 0.00 | - | 13 | 207 | 47.51% |
| KSS251219C00015000 | 2023-06-01 11:42AM EDT | 2025-12-19 | 6.00 | 4.70 | 6.25 | -0.30 | -4.76% | 25 | 118 | 44.80% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS230602P00015000 | 2023-06-01 10:12AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 73 | 399 | 150.00% |
| KSS230609P00015000 | 2023-06-01 2:31PM EDT | 2023-06-09 | 0.07 | 0.05 | 0.09 | -0.01 | -12.50% | 55 | 101 | 85.16% |
| KSS230616P00015000 | 2023-06-01 2:36PM EDT | 2023-06-16 | 0.13 | 0.15 | 0.18 | -0.04 | -23.53% | 137 | 735 | 78.52% |
| KSS230623P00015000 | 2023-06-01 2:14PM EDT | 2023-06-23 | 0.20 | 0.22 | 0.28 | -0.05 | -20.00% | 36 | 48 | 74.22% |
| KSS230630P00015000 | 2023-06-01 2:27PM EDT | 2023-06-30 | 0.26 | 0.30 | 0.38 | -0.05 | -16.13% | 10 | 93 | 72.27% |
| KSS230707P00015000 | 2023-05-31 11:02AM EDT | 2023-07-07 | 0.32 | 0.36 | 0.47 | 0.00 | - | 2 | 11 | 70.12% |
| KSS230721P00015000 | 2023-06-01 3:38PM EDT | 2023-07-21 | 0.55 | 0.52 | 0.58 | 0.00 | - | 211 | 802 | 67.09% |
| KSS231020P00015000 | 2023-06-01 3:42PM EDT | 2023-10-20 | 1.55 | 1.53 | 1.68 | +0.11 | +7.64% | 97 | 284 | 70.56% |
| KSS231215P00015000 | 2023-06-01 3:20PM EDT | 2023-12-15 | 2.03 | 2.09 | 2.18 | +0.10 | +5.18% | 45 | 2,510 | 71.88% |
| KSS240119P00015000 | 2023-06-01 2:39PM EDT | 2024-01-19 | 2.31 | 2.24 | 2.36 | +0.06 | +2.67% | 5 | 2,668 | 69.68% |
| KSS250117P00015000 | 2023-06-01 1:35PM EDT | 2025-01-17 | 3.80 | 3.90 | 4.20 | +0.10 | +2.70% | 22 | 225 | 66.53% |
| KSS251219P00015000 | 2023-05-25 9:30AM EDT | 2025-12-19 | 3.80 | 3.55 | 5.60 | 0.00 | - | 10 | 1,092 | 58.86% |
© 2023 Yahoo. All rights reserved.