Kohl's Corporation (KSS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS241018C00002500 | 2024-09-10 3:41PM EDT | 2.50 | 17.45 | 15.25 | 16.90 | 0.00 | - | 50 | 0 | 0.00% |
| KSS241018C00010000 | 2024-10-09 9:40AM EDT | 10.00 | 9.00 | 9.25 | 9.90 | 0.00 | - | 1 | 3 | 221.88% |
| KSS241018C00011000 | 2024-09-30 2:54PM EDT | 11.00 | 10.30 | 8.05 | 8.60 | 0.00 | - | - | 1 | 211.72% |
| KSS241018C00012500 | 2024-10-04 11:27AM EDT | 12.50 | 7.28 | 6.00 | 8.00 | 0.00 | - | 1 | 4 | 366.99% |
| KSS241018C00013000 | 2024-09-25 10:21AM EDT | 13.00 | 6.85 | 6.20 | 6.90 | 0.00 | - | - | 12 | 118.75% |
| KSS241018C00015000 | 2024-10-10 12:48PM EDT | 15.00 | 3.93 | 4.50 | 4.65 | 0.00 | - | 1 | 10 | 98.44% |
| KSS241018C00016500 | 2024-10-03 12:44PM EDT | 16.50 | 2.99 | 2.80 | 3.60 | 0.00 | - | - | 1 | 98.63% |
| KSS241018C00017000 | 2024-10-11 3:19PM EDT | 17.00 | 2.75 | 1.34 | 2.85 | +0.80 | +41.03% | 28 | 41 | 108.20% |
| KSS241018C00017500 | 2024-10-08 1:05PM EDT | 17.50 | 1.84 | 2.03 | 2.14 | 0.00 | - | 2 | 85 | 51.17% |
| KSS241018C00018000 | 2024-10-11 1:31PM EDT | 18.00 | 1.82 | 1.48 | 1.80 | +0.72 | +65.45% | 432 | 133 | 51.17% |
| KSS241018C00018500 | 2024-10-11 2:36PM EDT | 18.50 | 1.35 | 1.08 | 1.20 | +0.66 | +95.65% | 26 | 141 | 46.68% |
| KSS241018C00019000 | 2024-10-11 3:40PM EDT | 19.00 | 0.83 | 0.77 | 0.90 | +0.40 | +93.02% | 233 | 591 | 51.95% |
| KSS241018C00019500 | 2024-10-11 3:59PM EDT | 19.50 | 0.50 | 0.48 | 0.51 | +0.26 | +108.33% | 777 | 682 | 42.48% |
| KSS241018C00020000 | 2024-10-11 3:59PM EDT | 20.00 | 0.28 | 0.27 | 0.30 | +0.13 | +86.67% | 1,907 | 3,748 | 42.58% |
| KSS241018C00020500 | 2024-10-11 3:51PM EDT | 20.50 | 0.17 | 0.15 | 0.18 | +0.10 | +142.86% | 366 | 884 | 44.53% |
| KSS241018C00021000 | 2024-10-11 3:35PM EDT | 21.00 | 0.10 | 0.08 | 0.12 | +0.05 | +100.00% | 579 | 5,055 | 48.44% |
| KSS241018C00021500 | 2024-10-11 1:50PM EDT | 21.50 | 0.08 | 0.04 | 0.08 | +0.02 | +33.33% | 43 | 2,648 | 51.95% |
| KSS241018C00022000 | 2024-10-11 3:33PM EDT | 22.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 23 | 3,370 | 52.73% |
| KSS241018C00022500 | 2024-10-11 3:16PM EDT | 22.50 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 11 | 8,304 | 57.03% |
| KSS241018C00023000 | 2024-10-11 3:06PM EDT | 23.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 14 | 574 | 57.81% |
| KSS241018C00023500 | 2024-10-10 11:22AM EDT | 23.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 484 | 66.41% |
| KSS241018C00024000 | 2024-10-08 10:55AM EDT | 24.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 7 | 89 | 67.19% |
| KSS241018C00024500 | 2024-10-02 10:55AM EDT | 24.50 | 0.11 | 0.00 | 0.34 | 0.00 | - | 2 | 477 | 117.19% |
| KSS241018C00025000 | 2024-10-11 2:38PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 4,970 | 73.44% |
| KSS241018C00026000 | 2024-10-01 10:28AM EDT | 26.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 80 | 59 | 148.44% |
| KSS241018C00027000 | 2024-10-02 11:21AM EDT | 27.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 5 | 17 | 146.88% |
| KSS241018C00027500 | 2024-10-10 2:44PM EDT | 27.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 1,376 | 146.88% |
| KSS241018C00028000 | 2024-09-30 1:14PM EDT | 28.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | - | 6 | 182.03% |
| KSS241018C00029000 | 2024-10-01 11:24AM EDT | 29.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | - | 0 | 173.83% |
| KSS241018C00030000 | 2024-10-04 3:53PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 523 | 132.81% |
| KSS241018C00032500 | 2024-09-24 9:53AM EDT | 32.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 117 | 176.56% |
| KSS241018C00035000 | 2024-09-27 11:43AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 87 | 143.75% |
| KSS241018C00037500 | 2024-09-23 3:39PM EDT | 37.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 6 | 13 | 215.63% |
| KSS241018C00040000 | 2024-08-12 12:37PM EDT | 40.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 34 | 239.84% |
| KSS241018C00042500 | 2024-10-10 3:47PM EDT | 42.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 6 | 49 | 248.44% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS241018P00010000 | 2024-08-22 11:16AM EDT | 10.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | - | 7 | 255.47% |
| KSS241018P00012500 | 2024-09-11 3:58PM EDT | 12.50 | 0.06 | 0.00 | 0.38 | 0.00 | - | 2 | 128 | 217.97% |
| KSS241018P00015000 | 2024-10-11 3:49PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 41 | 981 | 81.25% |
| KSS241018P00016000 | 2024-10-07 2:46PM EDT | 16.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 67.19% |
| KSS241018P00016500 | 2024-10-10 1:08PM EDT | 16.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 64.06% |
| KSS241018P00017000 | 2024-10-11 10:04AM EDT | 17.00 | 0.02 | 0.00 | 0.15 | -0.03 | -60.00% | 15 | 173 | 69.14% |
| KSS241018P00017500 | 2024-10-11 3:59PM EDT | 17.50 | 0.03 | 0.02 | 0.24 | -0.06 | -66.67% | 133 | 4,329 | 68.36% |
| KSS241018P00018000 | 2024-10-11 3:56PM EDT | 18.00 | 0.05 | 0.05 | 0.07 | -0.13 | -72.22% | 88 | 2,168 | 45.70% |
| KSS241018P00018500 | 2024-10-11 3:33PM EDT | 18.50 | 0.10 | 0.10 | 0.12 | -0.25 | -71.43% | 393 | 3,067 | 41.60% |
| KSS241018P00019000 | 2024-10-11 3:58PM EDT | 19.00 | 0.23 | 0.23 | 0.25 | -0.35 | -60.34% | 394 | 1,846 | 41.41% |
| KSS241018P00019500 | 2024-10-11 3:58PM EDT | 19.50 | 0.43 | 0.43 | 0.46 | -0.41 | -48.81% | 536 | 738 | 41.60% |
| KSS241018P00020000 | 2024-10-11 3:45PM EDT | 20.00 | 0.70 | 0.72 | 0.75 | -0.62 | -46.97% | 261 | 10,336 | 41.60% |
| KSS241018P00020500 | 2024-10-11 1:51PM EDT | 20.50 | 0.97 | 1.08 | 1.16 | -0.55 | -36.18% | 10 | 2,146 | 46.68% |
| KSS241018P00021000 | 2024-10-11 3:39PM EDT | 21.00 | 1.52 | 1.45 | 1.60 | -0.68 | -30.91% | 25 | 2,287 | 51.17% |
| KSS241018P00021500 | 2024-10-07 11:17AM EDT | 21.50 | 2.75 | 1.94 | 2.09 | 0.00 | - | 5 | 49 | 59.77% |
| KSS241018P00022000 | 2024-10-11 1:20PM EDT | 22.00 | 2.29 | 2.43 | 2.69 | -0.76 | -24.92% | 5 | 991 | 64.06% |
| KSS241018P00022500 | 2024-10-11 12:56PM EDT | 22.50 | 2.89 | 2.88 | 3.10 | -0.59 | -16.95% | 3 | 939 | 55.47% |
| KSS241018P00023000 | 2024-10-11 11:42AM EDT | 23.00 | 3.78 | 3.40 | 4.05 | -0.49 | -11.48% | 1 | 2 | 107.03% |
| KSS241018P00023500 | 2024-10-04 11:32AM EDT | 23.50 | 3.83 | 2.80 | 4.15 | 0.00 | - | 1 | 1 | 104.69% |
| KSS241018P00024000 | 2024-10-01 3:50PM EDT | 24.00 | 3.71 | 3.40 | 4.75 | 0.00 | - | - | 0 | 128.13% |
| KSS241018P00025000 | 2024-10-04 11:26AM EDT | 25.00 | 5.17 | 4.40 | 6.15 | 0.00 | - | 1 | 64 | 194.73% |
| KSS241018P00027500 | 2024-10-01 9:56AM EDT | 27.50 | 7.21 | 7.55 | 9.00 | 0.00 | - | 5 | 11 | 183.98% |
| KSS241018P00030000 | 2024-09-23 10:40AM EDT | 30.00 | 11.44 | 10.25 | 12.20 | 0.00 | - | 3 | 0 | 279.10% |
| KSS241018P00032500 | 2024-08-27 3:49PM EDT | 32.50 | 13.19 | 12.15 | 14.05 | 0.00 | - | 102 | 0 | 203.13% |
| KSS241018P00035000 | 2024-07-18 11:36AM EDT | 35.00 | 12.92 | 14.20 | 15.55 | 0.00 | - | 3 | 10 | 207.81% |
© 2024 Yahoo. All rights reserved.