Australia markets closed

Kohl's Corporation (KSS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.60-1.98 (-4.34%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KSS220121C000025002020-12-01 2:20PM EST2.5034.0537.9538.500.00-2550.00%
KSS220121C000050002021-01-13 3:17PM EST5.0040.3638.3539.050.00-10241104.30%
KSS220121C000075002020-12-02 12:57PM EST7.5030.7032.9533.500.00-51630.00%
KSS220121C000100002021-01-04 11:07AM EST10.0033.9833.2034.15+1.67+5.17%1031367.77%
KSS220121C000125002020-12-31 12:16PM EST12.5033.3030.6531.650.00-241654.69%
KSS220121C000150002021-01-15 3:58PM EST15.0028.7228.2529.25-0.58-1.98%551855.47%
KSS220121C000175002021-01-15 3:55PM EST17.5026.5426.4027.70-1.31-4.70%51,08372.07%
KSS220121C000200002021-01-15 10:32AM EST20.0023.5523.6525.15-2.68-10.22%231,06259.96%
KSS220121C000225002021-01-07 10:43AM EST22.5021.5521.6023.050.00-11,27459.33%
KSS220121C000250002021-01-14 9:39AM EST25.0020.7820.2021.25-1.42-6.40%101,51763.04%
KSS220121C000275002021-01-13 11:30AM EST27.5020.0018.2018.900.00-102,75058.40%
KSS220121C000300002021-01-14 9:40AM EST30.0017.5616.6517.75-0.84-4.57%21,04361.06%
KSS220121C000325002021-01-15 3:56PM EST32.5015.1015.1015.80-2.00-11.70%1002,05458.97%
KSS220121C000350002021-01-15 10:59AM EST35.0014.4013.6014.60-0.90-5.88%51,19159.23%
KSS220121C000375002021-01-12 10:39AM EST37.5013.5012.3012.70-0.53-3.78%556756.98%
KSS220121C000400002021-01-15 2:04PM EST40.0011.4511.0511.40-1.15-9.13%271,94656.32%
KSS220121C000425002021-01-15 2:02PM EST42.5010.399.9510.25-0.82-7.31%9751055.97%
KSS220121C000450002021-01-15 2:13PM EST45.009.158.859.40-1.05-10.29%6561555.92%
KSS220121C000475002021-01-13 1:19PM EST47.508.207.808.40-1.16-12.39%230855.05%
KSS220121C000500002021-01-15 11:49AM EST50.007.255.858.15-0.95-11.59%101,68553.29%
KSS220121C000525002021-01-15 3:49PM EST52.506.416.306.70-0.99-13.38%5762,07254.50%
KSS220121C000550002021-01-13 1:19PM EST55.006.705.506.150.00-1074454.30%
KSS220121C000575002021-01-13 2:18PM EST57.506.154.857.250.00-210558.97%
KSS220121C000600002021-01-15 2:12PM EST60.004.674.104.80-0.58-11.05%20360352.59%
KSS220121C000625002021-01-15 3:49PM EST62.504.013.904.30+0.32+8.67%4731,56853.25%
KSS220121C000650002021-01-13 12:15PM EST65.004.103.453.950.00-114753.32%
KSS220121C000675002021-01-14 10:39AM EST67.503.843.003.500.00-84552.77%
KSS220121C000700002021-01-12 2:58PM EST70.003.372.713.500.00-584254.03%
KSS220121C000750002021-01-14 12:34PM EST75.002.622.022.480.00-211051.86%
KSS220121C000800002021-01-14 11:22AM EST80.002.111.682.030.00-1324352.17%
KSS220121C000850002021-01-15 2:52PM EST85.001.501.321.63-0.25-14.29%136451.88%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KSS220121P000025002020-12-08 11:30AM EST2.500.040.000.070.00-2268121.09%
KSS220121P000050002020-12-28 12:29PM EST5.000.040.020.11-0.03-42.86%120798.05%
KSS220121P000075002021-01-07 1:44PM EST7.500.180.000.170.00-110582.42%
KSS220121P000100002021-01-07 2:33PM EST10.000.350.050.280.00-162076.76%
KSS220121P000125002020-12-15 2:42PM EST12.500.590.180.460.00-127474.12%
KSS220121P000150002021-01-11 11:42AM EST15.000.700.550.740.00-81,59574.85%
KSS220121P000175002021-01-11 12:58PM EST17.500.950.780.990.00-192,37170.70%
KSS220121P000200002021-01-14 1:09PM EST20.001.251.141.42+0.05+4.17%204,23868.85%
KSS220121P000225002021-01-15 9:30AM EST22.501.601.691.88-0.02-1.23%234767.41%
KSS220121P000250002021-01-13 1:19PM EST25.002.182.192.470.00-288065.43%
KSS220121P000275002021-01-15 2:15PM EST27.503.002.893.20+0.20+7.14%223,30664.38%
KSS220121P000300002021-01-15 3:34PM EST30.003.853.604.00+0.10+2.67%125562.82%
KSS220121P000325002021-01-14 1:01PM EST32.504.404.504.900.00-114061.73%
KSS220121P000350002021-01-07 3:54PM EST35.005.475.555.950.00-1361761.04%
KSS220121P000375002021-01-15 1:32PM EST37.506.856.707.30+0.26+3.95%3007261.00%
KSS220121P000400002021-01-15 2:05PM EST40.008.117.908.40+0.41+5.32%3033,96559.66%
KSS220121P000425002021-01-07 2:44PM EST42.5010.359.359.700.00-203,04359.17%
KSS220121P000450002021-01-15 11:57AM EST45.0011.0010.7011.15+0.65+6.28%10851258.30%
KSS220121P000475002021-01-14 2:11PM EST47.5011.8012.3512.700.00-11,70458.12%
KSS220121P000500002021-01-15 10:55AM EST50.0014.1713.7514.40+0.82+6.14%2519757.18%
KSS220121P000525002021-01-14 10:43AM EST52.5015.0515.6516.200.00-19757.54%
KSS220121P000550002021-01-14 3:18PM EST55.0016.8017.4518.000.00-10610957.21%
KSS220121P000575002021-01-13 3:01PM EST57.5018.8519.4019.750.00-8917256.82%
KSS220121P000600002020-12-30 2:36PM EST60.0023.2521.2021.850.00-16156.67%
KSS220121P000625002020-12-09 10:18AM EST62.5025.9026.1026.550.00-3072.99%
KSS220121P000650002021-01-12 2:26PM EST65.0025.2125.1525.70+0.56+2.27%22755.42%
KSS220121P000675002020-07-09 4:02PM EST67.5040.500.000.000.00-40760.00%
KSS220121P000700002020-12-15 11:26AM EST70.0033.7028.1528.550.00-7047.21%
KSS220121P000750002020-12-15 1:48PM EST75.0032.6532.3033.400.00-13849.94%
KSS220121P000800002020-12-22 12:52PM EST80.0043.4538.0039.350.00-26155.69%
KSS220121P000850002020-12-22 12:52PM EST85.0048.2041.6543.650.00-46058.75%