Kohl's Corporation (KSS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS231215C00007500 | 2023-06-05 1:59PM EST | 7.50 | 12.80 | 16.55 | 16.90 | 0.00 | - | - | 0 | 0.00% |
| KSS231215C00010000 | 2023-05-24 8:41AM EST | 10.00 | 12.00 | 11.95 | 12.20 | 0.00 | - | - | 0 | 0.00% |
| KSS231215C00012500 | 2023-11-22 9:55AM EST | 12.50 | 10.75 | 11.90 | 12.50 | 0.00 | - | 2 | 0 | 245.31% |
| KSS231215C00014000 | 2023-11-30 9:32AM EST | 14.00 | 10.00 | 10.55 | 10.90 | 0.00 | - | - | 0 | 223.44% |
| KSS231215C00015000 | 2023-11-21 11:50AM EST | 15.00 | 7.68 | 9.55 | 9.80 | 0.00 | - | 5 | 0 | 167.19% |
| KSS231215C00017500 | 2023-12-07 12:57PM EST | 17.50 | 6.10 | 7.05 | 7.40 | 0.00 | - | 38 | 56 | 145.31% |
| KSS231215C00018000 | 2023-11-22 2:57PM EST | 18.00 | 5.20 | 6.35 | 6.80 | 0.00 | - | - | 0 | 156.64% |
| KSS231215C00019000 | 2023-11-21 10:46AM EST | 19.00 | 3.05 | 5.25 | 5.80 | 0.00 | - | - | 0 | 134.77% |
| KSS231215C00019500 | 2023-11-30 11:08AM EST | 19.50 | 4.15 | 4.90 | 5.30 | 0.00 | - | - | 0 | 124.22% |
| KSS231215C00020000 | 2023-12-08 10:53AM EST | 20.00 | 4.35 | 4.50 | 4.90 | +0.77 | +21.51% | 5 | 131 | 89.06% |
| KSS231215C00020500 | 2023-11-28 3:22PM EST | 20.50 | 2.89 | 4.10 | 4.50 | 0.00 | - | 2 | 0 | 103.52% |
| KSS231215C00021000 | 2023-12-08 10:31AM EST | 21.00 | 3.50 | 3.45 | 3.85 | +1.24 | +54.87% | 19 | 53 | 101.17% |
| KSS231215C00021500 | 2023-12-01 12:15PM EST | 21.50 | 2.65 | 2.96 | 3.35 | 0.00 | - | 8 | 0 | 90.23% |
| KSS231215C00022000 | 2023-12-08 3:57PM EST | 22.00 | 2.80 | 2.66 | 2.88 | +0.81 | +40.70% | 2 | 9 | 67.97% |
| KSS231215C00022500 | 2023-12-08 3:09PM EST | 22.50 | 2.37 | 2.03 | 2.43 | +0.74 | +45.40% | 5 | 53 | 51.56% |
| KSS231215C00023000 | 2023-12-08 3:15PM EST | 23.00 | 2.05 | 1.69 | 2.03 | +0.75 | +57.69% | 192 | 1,109 | 58.59% |
| KSS231215C00023500 | 2023-12-08 3:26PM EST | 23.50 | 1.64 | 1.47 | 1.65 | +0.60 | +57.69% | 60 | 235 | 65.23% |
| KSS231215C00024000 | 2023-12-08 3:58PM EST | 24.00 | 1.23 | 1.22 | 1.26 | +0.43 | +53.75% | 79 | 759 | 65.23% |
| KSS231215C00024500 | 2023-12-08 3:57PM EST | 24.50 | 0.96 | 0.93 | 0.98 | +0.40 | +71.43% | 370 | 893 | 64.65% |
| KSS231215C00025000 | 2023-12-08 3:59PM EST | 25.00 | 0.74 | 0.72 | 0.76 | +0.32 | +76.19% | 579 | 7,148 | 66.02% |
| KSS231215C00025500 | 2023-12-08 3:57PM EST | 25.50 | 0.54 | 0.53 | 0.58 | +0.24 | +80.00% | 275 | 1,185 | 66.31% |
| KSS231215C00026000 | 2023-12-08 3:57PM EST | 26.00 | 0.42 | 0.41 | 0.42 | +0.21 | +100.00% | 1,584 | 1,058 | 67.19% |
| KSS231215C00026500 | 2023-12-08 3:58PM EST | 26.50 | 0.33 | 0.31 | 0.33 | +0.18 | +120.00% | 11,695 | 293 | 69.34% |
| KSS231215C00027000 | 2023-12-08 3:58PM EST | 27.00 | 0.25 | 0.20 | 0.26 | +0.15 | +150.00% | 36 | 401 | 69.53% |
| KSS231215C00027500 | 2023-12-08 3:50PM EST | 27.50 | 0.20 | 0.15 | 0.20 | +0.11 | +122.22% | 221 | 1,164 | 71.48% |
| KSS231215C00028000 | 2023-12-08 2:51PM EST | 28.00 | 0.07 | 0.08 | 0.15 | +0.02 | +40.00% | 3 | 2,005 | 70.31% |
| KSS231215C00029000 | 2023-12-08 10:01AM EST | 29.00 | 0.04 | 0.05 | 0.09 | 0.00 | - | 3 | 55 | 75.00% |
| KSS231215C00030000 | 2023-12-08 3:58PM EST | 30.00 | 0.06 | 0.01 | 0.05 | +0.04 | +200.00% | 26 | 4,320 | 74.22% |
| KSS231215C00032500 | 2023-12-08 3:12PM EST | 32.50 | 0.03 | 0.00 | 0.12 | -0.08 | -72.73% | 1 | 1,516 | 110.16% |
| KSS231215C00035000 | 2023-12-04 1:30PM EST | 35.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 238 | 140.23% |
| KSS231215C00037500 | 2023-12-07 10:12AM EST | 37.50 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 113 | 215.23% |
| KSS231215C00040000 | 2023-12-07 9:30AM EST | 40.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 5 | 106 | 233.98% |
| KSS231215C00042500 | 2023-11-17 2:46PM EST | 42.50 | 0.04 | 0.00 | 0.56 | 0.00 | - | 20 | 47 | 251.17% |
| KSS231215C00045000 | 2023-11-27 9:33AM EST | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 132 | 182.81% |
| KSS231215C00047500 | 2023-08-02 10:24AM EST | 47.50 | 0.23 | 0.00 | 0.23 | 0.00 | - | 1 | 3 | 244.53% |
| KSS231215C00050000 | 2023-10-24 8:42AM EST | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 209.38% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS231215P00005000 | 2023-06-22 9:36AM EST | 5.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 3 | 10 | 587.50% |
| KSS231215P00007500 | 2023-11-22 9:30AM EST | 7.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 69 | 362.50% |
| KSS231215P00010000 | 2023-11-27 12:02PM EST | 10.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 60 | 278.13% |
| KSS231215P00012500 | 2023-11-30 3:14PM EST | 12.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | 4 | 227 | 270.31% |
| KSS231215P00014000 | 2023-11-22 3:45PM EST | 14.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | - | 5 | 230.47% |
| KSS231215P00015000 | 2023-12-06 3:20PM EST | 15.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 2,769 | 156.25% |
| KSS231215P00016500 | 2023-11-22 3:31PM EST | 16.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 6 | 241.41% |
| KSS231215P00017000 | 2023-12-04 11:43AM EST | 17.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 11 | 162.50% |
| KSS231215P00017500 | 2023-12-08 12:37PM EST | 17.50 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 2 | 3,354 | 134.38% |
| KSS231215P00018000 | 2023-12-06 9:30AM EST | 18.00 | 0.01 | 0.00 | 0.19 | -0.01 | -50.00% | 1 | 35 | 141.41% |
| KSS231215P00018500 | 2023-12-05 2:51PM EST | 18.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 15 | 117 | 110.94% |
| KSS231215P00019000 | 2023-12-08 11:32AM EST | 19.00 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 13 | 97 | 100.00% |
| KSS231215P00019500 | 2023-12-04 11:50AM EST | 19.50 | 0.03 | 0.00 | 0.54 | 0.00 | - | 11 | 40 | 146.09% |
| KSS231215P00020000 | 2023-12-08 1:34PM EST | 20.00 | 0.03 | 0.03 | 0.09 | -0.02 | -40.00% | 20 | 5,289 | 92.19% |
| KSS231215P00020500 | 2023-12-08 1:34PM EST | 20.50 | 0.04 | 0.03 | 0.10 | -0.04 | -50.00% | 11 | 129 | 84.38% |
| KSS231215P00021000 | 2023-12-08 2:22PM EST | 21.00 | 0.05 | 0.04 | 0.07 | -0.06 | -54.55% | 22 | 757 | 72.66% |
| KSS231215P00021500 | 2023-12-08 1:59PM EST | 21.50 | 0.07 | 0.07 | 0.11 | -0.09 | -56.25% | 55 | 307 | 72.27% |
| KSS231215P00022000 | 2023-12-08 3:48PM EST | 22.00 | 0.11 | 0.11 | 0.14 | -0.14 | -56.00% | 38 | 768 | 68.75% |
| KSS231215P00022500 | 2023-12-08 3:49PM EST | 22.50 | 0.16 | 0.17 | 0.21 | -0.19 | -54.29% | 88 | 3,265 | 67.19% |
| KSS231215P00023000 | 2023-12-08 3:50PM EST | 23.00 | 0.24 | 0.24 | 0.28 | -0.26 | -52.00% | 120 | 818 | 63.87% |
| KSS231215P00023500 | 2023-12-08 1:48PM EST | 23.50 | 0.39 | 0.37 | 0.41 | -0.31 | -44.29% | 177 | 1,613 | 63.48% |
| KSS231215P00024000 | 2023-12-08 3:18PM EST | 24.00 | 0.53 | 0.52 | 0.58 | -0.43 | -44.79% | 46 | 795 | 62.11% |
| KSS231215P00024500 | 2023-12-08 3:28PM EST | 24.50 | 0.71 | 0.75 | 0.80 | -0.54 | -43.20% | 93 | 355 | 62.50% |
| KSS231215P00025000 | 2023-12-08 3:58PM EST | 25.00 | 1.07 | 1.02 | 1.07 | -0.53 | -33.13% | 90 | 2,220 | 62.70% |
| KSS231215P00025500 | 2023-12-08 3:40PM EST | 25.50 | 1.28 | 1.34 | 1.39 | -0.44 | -25.58% | 76 | 45 | 63.18% |
| KSS231215P00026000 | 2023-12-07 9:51AM EST | 26.00 | 3.03 | 1.71 | 1.76 | 0.00 | - | 2 | 13 | 64.65% |
| KSS231215P00026500 | 2023-12-06 10:54AM EST | 26.50 | 3.10 | 1.98 | 2.22 | 0.00 | - | 1 | 3 | 62.50% |
| KSS231215P00027000 | 2023-12-08 11:31AM EST | 27.00 | 2.89 | 2.47 | 2.63 | -1.06 | -26.84% | 50 | 121 | 66.21% |
| KSS231215P00027500 | 2023-12-08 3:07PM EST | 27.50 | 2.95 | 2.90 | 3.05 | -1.75 | -37.23% | 12 | 221 | 64.65% |
| KSS231215P00028000 | 2023-11-29 3:35PM EST | 28.00 | 4.50 | 3.40 | 3.50 | 0.00 | - | 2 | 11 | 67.97% |
| KSS231215P00029000 | 2023-11-28 1:02PM EST | 29.00 | 6.40 | 4.25 | 4.45 | 0.00 | - | 6 | 0 | 81.25% |
| KSS231215P00030000 | 2023-12-04 2:13PM EST | 30.00 | 5.05 | 5.25 | 5.50 | 0.00 | - | 14 | 7 | 71.88% |
| KSS231215P00032500 | 2023-11-22 2:05PM EST | 32.50 | 9.80 | 7.75 | 8.10 | 0.00 | - | 2 | 10 | 114.84% |
| KSS231215P00035000 | 2023-11-28 11:24AM EST | 35.00 | 12.30 | 10.20 | 10.85 | 0.00 | - | 4 | 0 | 163.67% |
| KSS231215P00037500 | 2023-11-28 11:24AM EST | 37.50 | 14.80 | 12.70 | 13.15 | 0.00 | - | 1 | 0 | 160.16% |
| KSS231215P00040000 | 2023-11-20 3:39PM EST | 40.00 | 15.30 | 14.95 | 16.95 | 0.00 | - | 75 | 0 | 278.71% |
| KSS231215P00042500 | 2023-11-20 3:53PM EST | 42.50 | 18.05 | 16.10 | 18.05 | 0.00 | - | 7 | 0 | 234.38% |
| KSS231215P00045000 | 2023-11-20 3:45PM EST | 45.00 | 20.35 | 20.15 | 21.10 | 0.00 | - | 15 | 0 | 269.14% |
| KSS231215P00047500 | 2023-11-20 3:45PM EST | 47.50 | 22.85 | 21.30 | 24.60 | 0.00 | - | - | 0 | 239.06% |
| KSS231215P00050000 | 2023-11-20 3:47PM EST | 50.00 | 25.40 | 25.20 | 25.60 | 0.00 | - | - | 0 | 229.69% |
© 2023 Yahoo. All rights reserved.