Kohl's Corporation (KSS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240119C00002500 | 2023-08-18 11:42AM EST | 2.50 | 26.00 | 20.15 | 20.50 | 0.00 | - | 1 | 0 | 0.00% |
| KSS240119C00007500 | 2023-12-07 12:20PM EST | 7.50 | 16.25 | 15.15 | 17.55 | 0.00 | - | - | - | 250.78% |
| KSS240119C00010000 | 2023-11-01 12:37PM EST | 10.00 | 12.09 | 14.05 | 14.40 | 0.00 | - | 1 | 1 | 0.00% |
| KSS240119C00012500 | 2023-12-04 2:49PM EST | 12.50 | 13.05 | 12.05 | 12.50 | 0.00 | - | 35 | 0 | 117.58% |
| KSS240119C00015000 | 2023-12-04 3:17PM EST | 15.00 | 10.55 | 9.70 | 10.50 | 0.00 | - | 560 | 112 | 122.85% |
| KSS240119C00017500 | 2023-12-08 11:04AM EST | 17.50 | 7.02 | 7.20 | 7.60 | +0.27 | +4.00% | 3 | 168 | 77.93% |
| KSS240119C00020000 | 2023-12-07 11:27AM EST | 20.00 | 4.40 | 5.05 | 5.20 | +0.20 | +4.76% | 1 | 272 | 66.41% |
| KSS240119C00022500 | 2023-12-08 2:47PM EST | 22.50 | 3.02 | 3.10 | 3.25 | +0.51 | +20.32% | 33 | 2,726 | 60.06% |
| KSS240119C00025000 | 2023-12-08 3:26PM EST | 25.00 | 1.72 | 1.69 | 1.74 | +0.37 | +27.41% | 660 | 3,315 | 56.20% |
| KSS240119C00027500 | 2023-12-08 3:57PM EST | 27.50 | 0.84 | 0.80 | 0.85 | +0.21 | +33.33% | 368 | 3,063 | 54.64% |
| KSS240119C00030000 | 2023-12-08 3:32PM EST | 30.00 | 0.38 | 0.33 | 0.40 | +0.11 | +40.74% | 403 | 7,195 | 54.20% |
| KSS240119C00032500 | 2023-12-08 3:58PM EST | 32.50 | 0.18 | 0.18 | 0.19 | +0.06 | +50.00% | 3 | 1,211 | 56.84% |
| KSS240119C00035000 | 2023-12-04 3:57PM EST | 35.00 | 0.14 | 0.01 | 0.30 | 0.00 | - | 14 | 5,630 | 65.14% |
| KSS240119C00037500 | 2023-12-04 9:57AM EST | 37.50 | 0.05 | 0.01 | 0.18 | 0.00 | - | 6 | 173 | 67.97% |
| KSS240119C00040000 | 2023-11-29 10:56AM EST | 40.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 987 | 64.06% |
| KSS240119C00042500 | 2023-12-06 11:18AM EST | 42.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 494 | 68.75% |
| KSS240119C00045000 | 2023-12-08 1:48PM EST | 45.00 | 0.01 | 0.00 | 0.20 | -0.03 | -75.00% | 3 | 1,775 | 91.21% |
| KSS240119C00047500 | 2023-12-05 1:54PM EST | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 119 | 80.47% |
| KSS240119C00050000 | 2023-11-20 11:01AM EST | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 380 | 71.88% |
| KSS240119C00052500 | 2023-11-21 10:19AM EST | 52.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 16 | 115 | 127.73% |
| KSS240119C00055000 | 2023-12-08 12:59PM EST | 55.00 | 0.01 | 0.00 | 0.16 | -0.05 | -83.33% | 1 | 209 | 110.94% |
| KSS240119C00057500 | 2023-09-06 12:03PM EST | 57.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 7 | 177 | 115.63% |
| KSS240119C00060000 | 2023-11-30 10:16AM EST | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 347 | 112.89% |
| KSS240119C00062500 | 2023-09-26 2:03PM EST | 62.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 190 | 123.44% |
| KSS240119C00065000 | 2023-11-22 10:47AM EST | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 358 | 111.72% |
| KSS240119C00067500 | 2023-05-02 8:51AM EST | 67.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 125.00% |
| KSS240119C00070000 | 2023-07-31 8:37AM EST | 70.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 179 | 152 | 134.38% |
| KSS240119C00072500 | 2023-09-28 11:04AM EST | 72.50 | 0.04 | 0.00 | 0.14 | 0.00 | - | 5 | 17 | 137.89% |
| KSS240119C00075000 | 2023-07-10 10:08AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 50.00% |
| KSS240119C00080000 | 2023-02-06 9:52AM EST | 80.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | 10 | 23 | 138.28% |
| KSS240119C00085000 | 2023-02-06 9:53AM EST | 85.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 10 | 159 | 152.73% |
| KSS240119C00090000 | 2022-11-30 12:16PM EST | 90.00 | 0.19 | 0.00 | 0.16 | 0.00 | - | 2 | 10 | 162.50% |
| KSS240119C00095000 | 2023-06-13 9:31AM EST | 95.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 525 | 143.75% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240119P00002500 | 2023-10-04 8:30AM EST | 2.50 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 98 | 346.88% |
| KSS240119P00005000 | 2023-08-15 12:05PM EST | 5.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 10 | 25 | 232.03% |
| KSS240119P00007500 | 2023-11-17 3:56PM EST | 7.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 75 | 102 | 246.88% |
| KSS240119P00010000 | 2023-12-06 1:13PM EST | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 223 | 96.88% |
| KSS240119P00012500 | 2023-12-08 1:21PM EST | 12.50 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 5 | 875 | 94.53% |
| KSS240119P00015000 | 2023-12-08 10:10AM EST | 15.00 | 0.05 | 0.05 | 0.11 | -0.03 | -37.50% | 4 | 2,856 | 82.42% |
| KSS240119P00017500 | 2023-12-07 2:48PM EST | 17.50 | 0.13 | 0.11 | 0.15 | -0.05 | -27.78% | 1 | 2,555 | 66.41% |
| KSS240119P00020000 | 2023-12-08 2:43PM EST | 20.00 | 0.36 | 0.30 | 0.37 | -0.09 | -20.00% | 4 | 7,104 | 58.79% |
| KSS240119P00022500 | 2023-12-08 3:08PM EST | 22.50 | 0.85 | 0.84 | 0.89 | -0.31 | -26.72% | 227 | 5,894 | 54.39% |
| KSS240119P00025000 | 2023-12-08 3:15PM EST | 25.00 | 1.88 | 1.87 | 1.91 | -0.47 | -20.00% | 170 | 2,114 | 50.98% |
| KSS240119P00027500 | 2023-12-08 2:49PM EST | 27.50 | 3.45 | 3.45 | 3.55 | -1.37 | -28.42% | 5 | 2,521 | 50.34% |
| KSS240119P00030000 | 2023-12-08 1:36PM EST | 30.00 | 5.74 | 5.45 | 5.65 | -0.70 | -10.87% | 1 | 491 | 50.98% |
| KSS240119P00032500 | 2023-12-06 9:36AM EST | 32.50 | 9.00 | 7.80 | 8.00 | 0.00 | - | 2 | 554 | 54.10% |
| KSS240119P00035000 | 2023-12-06 2:39PM EST | 35.00 | 12.00 | 10.25 | 10.70 | 0.00 | - | 92 | 41 | 62.31% |
| KSS240119P00037500 | 2023-11-28 12:22PM EST | 37.50 | 14.75 | 12.70 | 13.20 | 0.00 | - | 2 | 0 | 68.75% |
| KSS240119P00040000 | 2023-11-28 11:28AM EST | 40.00 | 17.35 | 14.70 | 17.05 | 0.00 | - | 1 | 12 | 109.77% |
| KSS240119P00042500 | 2023-11-20 3:54PM EST | 42.50 | 18.05 | 16.50 | 19.20 | 0.00 | - | 21 | 0 | 50.00% |
| KSS240119P00045000 | 2023-12-06 2:22PM EST | 45.00 | 21.90 | 19.85 | 20.45 | 0.00 | - | 46 | 31 | 91.21% |
| KSS240119P00047500 | 2023-11-20 3:56PM EST | 47.50 | 23.00 | 21.00 | 23.70 | 0.00 | - | 42 | 2 | 152.93% |
| KSS240119P00050000 | 2023-11-20 3:29PM EST | 50.00 | 25.15 | 25.20 | 26.00 | 0.00 | - | 19 | 0 | 121.48% |
| KSS240119P00052500 | 2023-11-20 3:08PM EST | 52.50 | 27.70 | 27.60 | 28.60 | 0.00 | - | 8 | 0 | 127.73% |
| KSS240119P00055000 | 2023-02-27 3:58PM EST | 55.00 | 27.03 | 32.55 | 33.15 | 0.00 | - | 10 | 11 | 242.29% |
| KSS240119P00057500 | 2023-02-13 3:37PM EST | 57.50 | 25.00 | 33.90 | 34.65 | 0.00 | - | 140 | 0 | 207.91% |
| KSS240119P00060000 | 2023-05-26 11:41AM EST | 60.00 | 40.18 | 38.30 | 38.75 | 0.00 | - | 1 | 0 | 279.25% |
| KSS240119P00062500 | 2022-03-18 10:02AM EST | 62.50 | 7.50 | 6.00 | 11.00 | 0.00 | - | 1 | 5 | 0.00% |
| KSS240119P00065000 | 2022-09-26 11:17AM EST | 65.00 | 40.05 | 35.00 | 35.35 | 0.00 | - | 20 | 110 | 0.00% |
| KSS240119P00067500 | 2022-11-15 2:38PM EST | 67.50 | 35.53 | 40.70 | 41.10 | 0.00 | - | 1 | 8 | 0.00% |
| KSS240119P00070000 | 2023-01-09 2:34PM EST | 70.00 | 43.10 | 36.55 | 37.60 | 0.00 | - | 1 | 0 | 0.00% |
| KSS240119P00072500 | 2023-05-24 8:41AM EST | 72.50 | 50.95 | 50.40 | 50.95 | 0.00 | - | 1 | 0 | 296.09% |
| KSS240119P00075000 | 2022-06-10 12:35PM EST | 75.00 | 30.85 | 44.15 | 48.80 | 0.00 | - | - | 11 | 0.00% |
| KSS240119P00080000 | 2021-11-10 6:54AM EST | 80.00 | 37.49 | 33.45 | 36.35 | 0.00 | - | - | 0 | 0.00% |
| KSS240119P00085000 | 2022-07-01 8:35AM EST | 85.00 | 56.85 | 53.50 | 58.50 | 0.00 | - | 2 | 0 | 0.00% |
| KSS240119P00090000 | 2022-05-10 12:08PM EST | 90.00 | 44.50 | 41.00 | 46.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.