KSS - Kohl's Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:20.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS230602C00020000 | 2023-06-01 3:31PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 400 | 1,686 | 112.50% |
| KSS230609C00020000 | 2023-06-01 1:55PM EDT | 2023-06-09 | 0.15 | 0.08 | 0.12 | -0.01 | -6.25% | 17 | 238 | 60.74% |
| KSS230616C00020000 | 2023-06-01 3:34PM EDT | 2023-06-16 | 0.22 | 0.20 | 0.24 | -0.06 | -21.43% | 409 | 1,489 | 57.62% |
| KSS230623C00020000 | 2023-06-01 3:41PM EDT | 2023-06-23 | 0.30 | 0.25 | 0.31 | -0.10 | -25.00% | 13 | 146 | 52.34% |
| KSS230630C00020000 | 2023-06-01 1:35PM EDT | 2023-06-30 | 0.48 | 0.35 | 0.42 | -0.07 | -12.73% | 5 | 50 | 52.15% |
| KSS230707C00020000 | 2023-06-01 1:45PM EDT | 2023-07-07 | 0.58 | 0.41 | 0.51 | -0.07 | -10.77% | 54 | 6 | 50.88% |
| KSS230721C00020000 | 2023-06-01 3:56PM EDT | 2023-07-21 | 0.66 | 0.62 | 0.69 | -0.12 | -15.38% | 149 | 1,090 | 51.56% |
| KSS231020C00020000 | 2023-06-01 2:25PM EDT | 2023-10-20 | 1.81 | 1.58 | 1.74 | +0.03 | +1.69% | 91 | 514 | 54.20% |
| KSS231215C00020000 | 2023-05-31 1:43PM EDT | 2023-12-15 | 2.10 | 2.03 | 2.17 | -0.27 | -11.39% | 1 | 819 | 54.25% |
| KSS240119C00020000 | 2023-06-01 3:08PM EDT | 2024-01-19 | 2.38 | 2.21 | 2.30 | -0.02 | -0.83% | 13 | 783 | 52.71% |
| KSS240816C00020000 | 2023-06-01 12:18PM EDT | 2024-08-16 | 3.40 | 3.10 | 3.40 | +0.02 | +0.59% | 55 | 13 | 50.81% |
| KSS250117C00020000 | 2023-06-01 12:13PM EDT | 2025-01-17 | 3.80 | 3.55 | 3.85 | -0.31 | -7.54% | 10 | 718 | 50.34% |
| KSS251219C00020000 | 2023-05-31 11:28AM EDT | 2025-12-19 | 4.50 | 4.10 | 4.75 | 0.00 | - | 1 | 81 | 48.27% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS230602P00020000 | 2023-06-01 3:59PM EDT | 2023-06-02 | 2.04 | 1.91 | 2.23 | +0.39 | +23.64% | 51 | 294 | 149.22% |
| KSS230609P00020000 | 2023-06-01 3:16PM EDT | 2023-06-09 | 2.36 | 2.53 | 2.65 | +0.08 | +3.51% | 31 | 191 | 121.09% |
| KSS230616P00020000 | 2023-06-01 2:15PM EDT | 2023-06-16 | 2.29 | 2.66 | 2.80 | +0.01 | +0.44% | 66 | 4,680 | 99.02% |
| KSS230623P00020000 | 2023-05-31 12:28PM EDT | 2023-06-23 | 2.65 | 2.65 | 2.80 | +0.15 | +6.00% | 2 | 43 | 81.45% |
| KSS230630P00020000 | 2023-06-01 1:20PM EDT | 2023-06-30 | 2.50 | 2.66 | 3.05 | +0.15 | +6.38% | 21 | 67 | 77.93% |
| KSS230721P00020000 | 2023-06-01 3:56PM EDT | 2023-07-21 | 3.10 | 3.00 | 3.10 | +0.26 | +9.15% | 92 | 840 | 67.14% |
| KSS231020P00020000 | 2023-06-01 3:55PM EDT | 2023-10-20 | 4.22 | 4.05 | 4.35 | +0.27 | +6.84% | 135 | 1,772 | 66.16% |
| KSS231215P00020000 | 2023-06-01 1:45PM EDT | 2023-12-15 | 4.65 | 4.75 | 4.90 | +0.05 | +1.09% | 59 | 1,164 | 67.85% |
| KSS240119P00020000 | 2023-06-01 9:50AM EDT | 2024-01-19 | 4.85 | 4.90 | 5.00 | +0.07 | +1.46% | 6 | 2,871 | 64.70% |
| KSS250117P00020000 | 2023-06-01 1:34PM EDT | 2025-01-17 | 6.65 | 6.65 | 7.05 | +0.13 | +1.99% | 3 | 163 | 61.40% |
| KSS251219P00020000 | 2023-05-31 1:44PM EDT | 2025-12-19 | 7.50 | 6.60 | 9.05 | 0.00 | - | 4 | 168 | 58.03% |
© 2023 Yahoo. All rights reserved.