Australia markets closed

Kohl's Corporation (KSS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.74-0.13 (-0.47%)
At close: 04:00PM EST
27.74 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KSS240308C000200002024-02-15 11:38AM EST20.008.907.658.350.00-12180.08%
KSS240308C000230002024-02-09 12:28PM EST23.004.154.554.950.00--160.94%
KSS240308C000240002024-03-01 3:01PM EST24.003.802.253.95+0.75+24.59%2392.19%
KSS240308C000250002024-02-29 11:38AM EST25.002.892.863.000.00-15970.70%
KSS240308C000255002024-02-27 1:20PM EST25.503.202.432.670.00-202073.44%
KSS240308C000260002024-02-29 1:38PM EST26.001.701.342.190.00-1014774.80%
KSS240308C000265002024-02-22 2:01PM EST26.501.591.581.98-0.26-14.05%13169.73%
KSS240308C000270002024-03-01 3:52PM EST27.001.300.751.44-0.13-9.09%10839267.97%
KSS240308C000275002024-03-01 3:46PM EST27.501.071.061.10-0.13-10.83%964362.60%
KSS240308C000280002024-03-01 3:59PM EST28.000.850.800.87+0.10+13.33%2429962.31%
KSS240308C000285002024-03-01 3:54PM EST28.500.610.610.65+0.07+12.96%10822862.01%
KSS240308C000290002024-03-01 3:43PM EST29.000.460.450.620.00-9828866.80%
KSS240308C000295002024-03-01 3:59PM EST29.500.340.320.36+0.06+21.43%142861.91%
KSS240308C000300002024-03-01 3:49PM EST30.000.230.220.24+0.05+27.78%6450160.74%
KSS240308C000305002024-03-01 3:54PM EST30.500.160.150.19-0.06-27.27%610862.11%
KSS240308C000310002024-03-01 2:57PM EST31.000.110.100.14-0.03-21.43%24262.50%
KSS240308C000315002024-03-01 3:05PM EST31.500.080.060.090.00-8961.33%
KSS240308C000320002024-03-01 2:23PM EST32.000.070.022.10-0.14-66.67%10128162.11%
KSS240308C000330002024-02-28 11:45AM EST33.000.100.001.840.00-26167.58%
KSS240308C000340002024-02-20 10:24AM EST34.000.100.001.350.00--3161.52%
KSS240308C000350002024-02-26 9:45AM EST35.000.010.001.150.00-1440165.43%
KSS240308C000360002024-01-26 12:04PM EST36.000.370.000.750.00-11155.86%
KSS240308C000370002024-02-12 10:18AM EST37.000.160.001.350.00--1199.41%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KSS240308P000160002024-02-06 10:21AM EST16.000.050.001.550.00--1371.88%
KSS240308P000180002024-02-05 2:48PM EST18.000.120.001.750.00-13323.24%
KSS240308P000190002024-02-29 2:01PM EST19.000.030.001.700.00-1012290.63%
KSS240308P000200002024-02-23 2:40PM EST20.000.120.000.970.00-1107215.82%
KSS240308P000210002024-02-14 1:39PM EST21.000.140.000.030.00-1490.63%
KSS240308P000215002024-02-26 9:46AM EST21.500.330.002.000.00-88237.31%
KSS240308P000220002024-02-28 2:47PM EST22.000.020.000.210.00-10652110.16%
KSS240308P000230002024-02-23 12:23PM EST23.000.110.011.900.00-534192.77%
KSS240308P000235002024-03-01 10:50AM EST23.500.050.020.55-0.12-70.59%150321111.72%
KSS240308P000240002024-03-01 1:49PM EST24.000.080.050.08-0.05-38.46%36667.97%
KSS240308P000245002024-03-01 3:51PM EST24.500.090.080.10-0.05-35.71%816764.84%
KSS240308P000250002024-03-01 3:54PM EST25.000.140.120.15-0.11-44.00%80724863.67%
KSS240308P000255002024-03-01 3:44PM EST25.500.220.190.22-0.08-26.67%8443762.89%
KSS240308P000260002024-03-01 3:56PM EST26.000.300.280.35-0.16-34.78%4639763.28%
KSS240308P000265002024-03-01 3:37PM EST26.500.490.410.46-0.09-15.52%1813961.82%
KSS240308P000270002024-03-01 3:54PM EST27.000.620.580.60-0.14-18.42%7129960.35%
KSS240308P000275002024-03-01 3:32PM EST27.500.890.771.26-0.22-19.82%6116674.12%
KSS240308P000280002024-03-01 3:46PM EST28.001.141.021.09+0.05+4.59%2514759.77%
KSS240308P000285002024-03-01 3:32PM EST28.501.471.321.79+0.02+1.38%814173.05%
KSS240308P000290002024-03-01 10:16AM EST29.001.951.661.93+0.03+1.56%12166.80%
KSS240308P000320002024-02-08 1:17PM EST32.005.804.204.600.00--178.13%