KSS - Kohl's Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:25.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS230609C00025000 | 2023-06-05 2:57PM EDT | 2023-06-09 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 8 | 167 | 93.75% |
| KSS230616C00025000 | 2023-06-02 3:31PM EDT | 2023-06-16 | 0.06 | 0.03 | 0.04 | 0.00 | - | 5 | 1,597 | 65.23% |
| KSS230623C00025000 | 2023-05-24 11:35AM EDT | 2023-06-23 | 0.17 | 0.03 | 0.10 | 0.00 | - | 4 | 14 | 57.42% |
| KSS230630C00025000 | 2023-06-05 11:32AM EDT | 2023-06-30 | 0.13 | 0.07 | 0.15 | +0.02 | +18.18% | 1 | 5 | 54.88% |
| KSS230707C00025000 | 2023-06-01 3:21PM EDT | 2023-07-07 | 0.08 | 0.08 | 0.17 | 0.00 | - | 1 | 1 | 50.00% |
| KSS230721C00025000 | 2023-06-05 3:21PM EDT | 2023-07-21 | 0.24 | 0.23 | 0.29 | -0.03 | -11.11% | 224 | 2,561 | 50.98% |
| KSS231020C00025000 | 2023-06-05 12:46PM EDT | 2023-10-20 | 1.10 | 1.05 | 1.19 | -0.02 | -1.79% | 21 | 872 | 52.10% |
| KSS231215C00025000 | 2023-06-05 2:25PM EDT | 2023-12-15 | 1.53 | 1.54 | 1.67 | -0.09 | -5.56% | 8 | 4,705 | 52.83% |
| KSS240119C00025000 | 2023-06-05 9:53AM EDT | 2024-01-19 | 1.87 | 1.66 | 1.84 | +0.12 | +6.86% | 6 | 646 | 50.98% |
| KSS240816C00025000 | 2023-06-02 3:16PM EDT | 2024-08-16 | 2.93 | 2.76 | 3.00 | +0.13 | +4.64% | 2 | 18 | 51.12% |
| KSS250117C00025000 | 2023-06-05 11:48AM EDT | 2025-01-17 | 3.41 | 3.30 | 3.65 | +0.11 | +3.33% | 1 | 250 | 50.27% |
| KSS251219C00025000 | 2023-06-01 3:41PM EDT | 2025-12-19 | 3.00 | 3.50 | 4.55 | 0.00 | - | 1 | 215 | 47.11% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS230609P00025000 | 2023-05-24 3:17PM EDT | 2023-06-09 | 4.97 | 5.00 | 5.30 | 0.00 | - | 7 | 34 | 216.02% |
| KSS230616P00025000 | 2023-06-05 2:21PM EDT | 2023-06-16 | 5.20 | 5.05 | 5.30 | -0.40 | -7.14% | 8 | 3,261 | 132.62% |
| KSS230623P00025000 | 2023-05-24 9:41AM EDT | 2023-06-23 | 3.85 | 4.95 | 5.30 | 0.00 | - | - | 0 | 99.80% |
| KSS230721P00025000 | 2023-06-05 2:06PM EDT | 2023-07-21 | 5.35 | 5.15 | 5.45 | -0.25 | -4.46% | 14 | 2,606 | 70.51% |
| KSS231020P00025000 | 2023-06-05 10:15AM EDT | 2023-10-20 | 6.17 | 6.20 | 6.40 | -0.41 | -6.23% | 2 | 1,788 | 63.67% |
| KSS231215P00025000 | 2023-06-02 2:36PM EDT | 2023-12-15 | 7.15 | 6.75 | 6.95 | 0.00 | - | 7 | 527 | 63.33% |
| KSS240119P00025000 | 2023-06-02 9:39AM EDT | 2024-01-19 | 8.10 | 6.85 | 7.10 | 0.00 | - | 2 | 961 | 60.25% |
| KSS250117P00025000 | 2023-06-01 3:56PM EDT | 2025-01-17 | 10.25 | 8.70 | 9.20 | 0.00 | - | 110 | 418 | 56.59% |
| KSS251219P00025000 | 2023-05-24 9:32AM EDT | 2025-12-19 | 9.31 | 9.65 | 10.75 | 0.00 | - | 1 | 14 | 54.98% |
© 2023 Yahoo. All rights reserved.