Australia markets closed

Kohl's Corporation (KSS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.87+0.60 (+2.69%)
At close: 04:00PM EDT
22.87 0.00 (0.00%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KSS240628C000160002024-06-13 9:41AM EDT16.006.305.158.900.00-33192.58%
KSS240628C000190002024-05-30 11:21AM EDT19.001.372.994.850.00-3088.28%
KSS240628C000200002024-06-21 3:39PM EDT20.002.922.324.90+0.59+25.32%80267167.19%
KSS240628C000210002024-06-21 3:12PM EDT21.001.691.772.37+0.32+23.36%133172.66%
KSS240628C000215002024-06-21 3:49PM EDT21.501.750.841.79+0.80+84.21%2729383.98%
KSS240628C000220002024-06-21 3:43PM EDT22.001.100.951.26+0.41+59.42%13058065.04%
KSS240628C000225002024-06-21 3:59PM EDT22.500.800.690.80+0.37+86.05%37036951.37%
KSS240628C000230002024-06-21 3:58PM EDT23.000.520.430.48+0.25+92.59%71447946.29%
KSS240628C000235002024-06-21 3:59PM EDT23.500.290.250.29+0.13+81.25%27319746.29%
KSS240628C000240002024-06-21 3:59PM EDT24.000.180.140.19+0.10+125.00%13144149.22%
KSS240628C000245002024-06-21 3:59PM EDT24.500.100.040.10+0.02+25.00%1033148.44%
KSS240628C000250002024-06-21 3:41PM EDT25.000.070.030.07+0.02+40.00%2917952.73%
KSS240628C000255002024-06-12 10:17AM EDT25.500.040.010.11-0.10-71.43%13158.59%
KSS240628C000260002024-06-21 3:48PM EDT26.000.020.010.09-0.03-60.00%129564.06%
KSS240628C000265002024-06-20 10:31AM EDT26.500.030.000.380.00-52299.02%
KSS240628C000270002024-06-18 11:33AM EDT27.000.040.010.050.00-112771.09%
KSS240628C000275002024-06-12 3:12PM EDT27.500.020.001.270.00--18173.44%
KSS240628C000280002024-06-17 2:17PM EDT28.000.040.010.330.00-4314119.92%
KSS240628C000290002024-06-10 3:08PM EDT29.000.040.000.050.00-10012092.19%
KSS240628C000300002024-06-21 10:44AM EDT30.000.010.000.010.00-136684.38%
KSS240628C000310002024-05-29 12:36PM EDT31.000.570.000.530.00-11179.30%
KSS240628C000320002024-06-20 9:53AM EDT32.000.010.000.230.00-842159.38%
KSS240628C000330002024-06-13 12:45PM EDT33.000.010.000.750.00-812224.02%
KSS240628C000340002024-06-10 3:29PM EDT34.000.020.000.750.00-350236.33%
KSS240628C000350002024-06-10 3:08PM EDT35.000.010.000.150.00-456176.56%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KSS240628P000130002024-06-10 1:45PM EDT13.000.010.000.810.00--8357.03%
KSS240628P000150002024-06-17 11:58AM EDT15.000.010.000.950.00-216297.66%
KSS240628P000160002024-06-18 9:47AM EDT16.000.010.000.750.00-6135244.14%
KSS240628P000170002024-06-17 11:54AM EDT17.000.110.000.750.00-2836212.50%
KSS240628P000180002024-06-21 11:43AM EDT18.000.010.000.10-0.01-50.00%6055109.38%
KSS240628P000190002024-06-17 10:48AM EDT19.000.010.000.23-0.08-88.89%253,581106.64%
KSS240628P000195002024-06-21 3:58PM EDT19.500.010.000.01-0.05-83.33%29953.13%
KSS240628P000200002024-06-21 3:59PM EDT20.000.020.010.03-0.09-81.82%1326957.03%
KSS240628P000205002024-06-21 2:46PM EDT20.500.030.010.10-0.04-57.14%9113359.38%
KSS240628P000210002024-06-21 3:57PM EDT21.000.040.030.04-0.07-63.64%2044,01145.31%
KSS240628P000215002024-06-21 3:51PM EDT21.500.090.060.24-0.21-70.00%3,20282353.13%
KSS240628P000220002024-06-21 3:30PM EDT22.000.160.150.20-0.29-64.44%17345845.70%
KSS240628P000225002024-06-21 3:56PM EDT22.500.340.330.38-0.31-47.69%1,7179547.07%
KSS240628P000230002024-06-21 3:59PM EDT23.000.520.540.71-0.46-46.94%18222154.88%
KSS240628P000235002024-06-21 3:59PM EDT23.500.820.851.01-0.56-40.58%141754.49%
KSS240628P000240002024-06-21 3:18PM EDT24.001.451.071.49-0.77-34.68%55666.99%
KSS240628P000250002024-06-10 9:52AM EDT25.002.941.992.340.00-13973.83%
KSS240628P000260002024-05-30 11:29AM EDT26.006.552.565.250.00-90156.84%
KSS240628P000270002024-05-31 9:46AM EDT27.005.902.835.950.00-12118.16%
KSS240628P000275002024-06-12 10:01AM EDT27.504.553.656.750.00--25166.21%
KSS240628P000280002024-05-24 10:42AM EDT28.003.183.356.750.00-20280.86%
KSS240628P000290002024-05-21 9:30AM EDT29.004.080.000.000.00--20.00%