KSS - Kohl's Corporation
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:22.50
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS230609C00022500 | 2023-06-05 11:41AM EDT | 2023-06-09 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 12 | 145 | 58.20% |
| KSS230616C00022500 | 2023-06-05 3:47PM EDT | 2023-06-16 | 0.16 | 0.15 | 0.18 | -0.06 | -27.27% | 57 | 10,299 | 53.91% |
| KSS230623C00022500 | 2023-06-05 3:01PM EDT | 2023-06-23 | 0.23 | 0.21 | 0.28 | -0.03 | -11.54% | 37 | 40 | 51.95% |
| KSS230630C00022500 | 2023-06-02 3:59PM EDT | 2023-06-30 | 0.36 | 0.30 | 0.39 | 0.00 | - | 351 | 79 | 50.98% |
| KSS230707C00022500 | 2023-06-02 1:28PM EDT | 2023-07-07 | 0.41 | 0.36 | 0.51 | 0.00 | - | 1 | 1 | 51.27% |
| KSS230721C00022500 | 2023-06-05 3:09PM EDT | 2023-07-21 | 0.61 | 0.61 | 0.67 | -0.09 | -12.86% | 238 | 1,492 | 49.22% |
| KSS231020C00022500 | 2023-06-05 2:29PM EDT | 2023-10-20 | 1.71 | 1.72 | 1.91 | +0.16 | +10.32% | 25 | 872 | 52.73% |
| KSS231215C00022500 | 2023-06-05 10:31AM EDT | 2023-12-15 | 2.28 | 2.23 | 2.41 | +0.08 | +3.64% | 2 | 584 | 53.08% |
| KSS240119C00022500 | 2023-06-05 12:38PM EDT | 2024-01-19 | 2.50 | 2.39 | 2.58 | +0.14 | +5.93% | 29 | 544 | 51.42% |
| KSS240816C00022500 | 2023-06-02 3:31PM EDT | 2024-08-16 | 3.55 | 3.50 | 3.75 | 0.00 | - | 1 | 59 | 51.34% |
| KSS250117C00022500 | 2023-06-02 1:59PM EDT | 2025-01-17 | 3.96 | 4.05 | 4.25 | 0.00 | - | 2 | 224 | 49.05% |
| KSS251219C00022500 | 2023-05-30 1:02PM EDT | 2025-12-19 | 4.10 | 3.85 | 5.25 | 0.00 | - | 2 | 218 | 47.06% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS230609P00022500 | 2023-06-05 1:49PM EDT | 2023-06-09 | 2.66 | 2.55 | 2.80 | -1.29 | -32.66% | 19 | 69 | 133.59% |
| KSS230616P00022500 | 2023-06-05 3:58PM EDT | 2023-06-16 | 2.76 | 2.68 | 2.85 | -0.29 | -9.51% | 115 | 2,993 | 93.26% |
| KSS230623P00022500 | 2023-06-01 9:41AM EDT | 2023-06-23 | 4.85 | 2.71 | 2.93 | 0.00 | - | 1 | 15 | 77.44% |
| KSS230630P00022500 | 2023-05-24 11:37AM EDT | 2023-06-30 | 2.94 | 2.81 | 3.00 | 0.00 | - | - | 1 | 70.61% |
| KSS230721P00022500 | 2023-06-05 3:58PM EDT | 2023-07-21 | 3.08 | 3.10 | 3.20 | -0.37 | -10.72% | 110 | 1,361 | 61.57% |
| KSS231020P00022500 | 2023-06-05 12:41PM EDT | 2023-10-20 | 4.45 | 4.40 | 4.55 | 0.00 | - | 34 | 1,369 | 63.04% |
| KSS231215P00022500 | 2023-06-01 11:49AM EDT | 2023-12-15 | 6.30 | 5.00 | 5.20 | 0.00 | - | 600 | 1,628 | 63.72% |
| KSS240119P00022500 | 2023-06-05 1:03PM EDT | 2024-01-19 | 5.25 | 5.15 | 5.35 | -0.15 | -2.78% | 18 | 3,543 | 60.99% |
| KSS240816P00022500 | 2023-06-02 12:51PM EDT | 2024-08-16 | 6.80 | 6.40 | 6.65 | 0.00 | - | 3 | 18 | 58.47% |
| KSS250117P00022500 | 2023-05-30 9:46AM EDT | 2025-01-17 | 8.00 | 6.95 | 7.40 | 0.00 | - | 1 | 333 | 56.71% |
| KSS251219P00022500 | 2023-05-19 11:50AM EDT | 2025-12-19 | 9.20 | 7.30 | 9.50 | 0.00 | - | 20 | 23 | 55.15% |
© 2023 Yahoo. All rights reserved.