Kohl's Corporation (KSS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS250117C00002500 | 2024-09-10 1:12PM EDT | 2.50 | 17.48 | 15.70 | 19.25 | 0.00 | - | 884 | 0 | 239.06% |
| KSS250117C00005000 | 2024-08-27 3:46PM EDT | 5.00 | 14.80 | 14.70 | 14.90 | 0.00 | - | 5 | 5 | 124.61% |
| KSS250117C00007500 | 2024-09-10 1:38PM EDT | 7.50 | 12.60 | 11.95 | 13.30 | 0.00 | - | 45 | 11 | 128.13% |
| KSS250117C00010000 | 2024-09-13 12:59PM EDT | 10.00 | 9.90 | 9.25 | 10.40 | +1.18 | +13.53% | 3 | 42 | 68.75% |
| KSS250117C00012500 | 2024-08-23 9:56AM EDT | 12.50 | 6.85 | 7.45 | 7.75 | 0.00 | - | 4 | 36 | 67.68% |
| KSS250117C00015000 | 2024-09-13 11:11AM EDT | 15.00 | 5.57 | 5.30 | 5.45 | +1.16 | +26.30% | 50 | 844 | 56.84% |
| KSS250117C00017500 | 2024-09-13 10:20AM EDT | 17.50 | 3.95 | 3.50 | 3.65 | +0.53 | +15.50% | 187 | 929 | 53.13% |
| KSS250117C00020000 | 2024-09-13 10:18AM EDT | 20.00 | 2.50 | 2.18 | 2.22 | +0.40 | +19.05% | 74 | 1,373 | 50.59% |
| KSS250117C00022500 | 2024-09-13 1:03PM EDT | 22.50 | 1.25 | 1.25 | 1.30 | +0.07 | +5.93% | 11 | 1,726 | 49.81% |
| KSS250117C00025000 | 2024-09-13 3:42PM EDT | 25.00 | 0.73 | 0.68 | 0.74 | +0.05 | +7.35% | 42 | 2,320 | 49.41% |
| KSS250117C00027500 | 2024-09-13 12:34PM EDT | 27.50 | 0.45 | 0.37 | 0.43 | +0.07 | +18.42% | 7 | 1,158 | 49.90% |
| KSS250117C00030000 | 2024-09-13 11:43AM EDT | 30.00 | 0.22 | 0.18 | 0.25 | +0.05 | +29.41% | 9 | 3,290 | 50.49% |
| KSS250117C00032500 | 2024-09-12 10:52AM EDT | 32.50 | 0.17 | 0.10 | 0.36 | 0.00 | - | 3 | 979 | 56.15% |
| KSS250117C00035000 | 2024-09-12 12:46PM EDT | 35.00 | 0.10 | 0.02 | 0.24 | 0.00 | - | 2 | 704 | 55.47% |
| KSS250117C00037500 | 2024-09-10 12:18PM EDT | 37.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 4 | 681 | 57.81% |
| KSS250117C00040000 | 2024-09-06 2:45PM EDT | 40.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 2 | 2,132 | 62.70% |
| KSS250117C00042500 | 2024-07-12 2:35PM EDT | 42.50 | 0.14 | 0.00 | 0.31 | 0.00 | - | 1 | 534 | 71.48% |
| KSS250117C00045000 | 2024-09-13 10:21AM EDT | 45.00 | 0.04 | 0.02 | 0.25 | +0.02 | +100.00% | 22 | 381 | 73.63% |
| KSS250117C00047500 | 2024-08-29 2:36PM EDT | 47.50 | 0.01 | 0.00 | 0.43 | 0.00 | - | 2 | 86 | 83.98% |
| KSS250117C00050000 | 2024-08-28 1:52PM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 1,409 | 69.92% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS250117P00002500 | 2024-07-11 12:18PM EDT | 2.50 | 0.10 | 0.00 | 0.42 | 0.00 | - | 1 | 267 | 228.13% |
| KSS250117P00005000 | 2024-05-09 10:50AM EDT | 5.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 20 | 121 | 242.97% |
| KSS250117P00007500 | 2024-08-27 3:43PM EDT | 7.50 | 0.04 | 0.00 | 0.08 | -0.01 | -20.00% | 4 | 193 | 80.08% |
| KSS250117P00010000 | 2024-09-13 12:41PM EDT | 10.00 | 0.14 | 0.05 | 0.30 | -0.02 | -12.50% | 2 | 378 | 76.56% |
| KSS250117P00012500 | 2024-09-13 3:45PM EDT | 12.50 | 0.27 | 0.20 | 0.32 | -0.04 | -12.90% | 10 | 2,469 | 60.74% |
| KSS250117P00015000 | 2024-09-13 11:24AM EDT | 15.00 | 0.66 | 0.64 | 0.69 | -0.08 | -10.81% | 1 | 1,587 | 57.18% |
| KSS250117P00017500 | 2024-09-13 1:53PM EDT | 17.50 | 1.42 | 1.38 | 1.44 | -0.18 | -11.25% | 20 | 7,494 | 54.49% |
| KSS250117P00020000 | 2024-09-13 10:14AM EDT | 20.00 | 2.40 | 2.53 | 2.59 | -0.50 | -17.24% | 1 | 5,521 | 52.34% |
| KSS250117P00022500 | 2024-09-13 10:26AM EDT | 22.50 | 3.85 | 4.05 | 4.20 | -0.77 | -16.67% | 614 | 9,187 | 50.83% |
| KSS250117P00025000 | 2024-09-13 12:43PM EDT | 25.00 | 5.95 | 5.75 | 6.15 | -0.81 | -11.98% | 515 | 1,039 | 52.93% |
| KSS250117P00027500 | 2024-09-13 11:43AM EDT | 27.50 | 8.18 | 7.90 | 8.75 | -1.02 | -11.09% | 41 | 524 | 53.86% |
| KSS250117P00030000 | 2024-09-12 2:28PM EDT | 30.00 | 10.92 | 10.45 | 10.70 | 0.00 | - | 2 | 818 | 52.64% |
| KSS250117P00032500 | 2024-06-06 11:25AM EDT | 32.50 | 11.10 | 10.50 | 11.40 | 0.00 | - | 1 | 513 | 0.00% |
| KSS250117P00035000 | 2024-08-19 11:55AM EDT | 35.00 | 15.25 | 15.30 | 15.50 | 0.00 | - | 6 | 176 | 54.69% |
| KSS250117P00037500 | 2024-07-25 3:57PM EDT | 37.50 | 17.74 | 17.25 | 18.90 | 0.00 | - | 3 | 180 | 71.19% |
| KSS250117P00040000 | 2024-07-24 1:17PM EDT | 40.00 | 20.21 | 19.80 | 20.95 | 0.00 | - | 1 | 26 | 61.91% |
| KSS250117P00042500 | 2024-02-27 3:25PM EDT | 42.50 | 15.85 | 14.35 | 15.35 | 0.00 | - | 1 | 65 | 0.00% |
| KSS250117P00045000 | 2023-09-21 3:21PM EDT | 45.00 | 23.82 | 23.75 | 24.35 | 0.00 | - | 80 | 9 | 0.00% |
| KSS250117P00047500 | 2023-05-04 12:05PM EDT | 47.50 | 28.50 | 27.50 | 28.20 | 0.00 | - | 2 | 13 | 70.31% |
| KSS250117P00050000 | 2024-06-14 10:09AM EDT | 50.00 | 27.75 | 26.60 | 28.20 | 0.00 | - | 5 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.