Kohl's Corporation (KSS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240503C00019000 | 2024-04-16 9:49AM EDT | 19.00 | 3.15 | 4.70 | 4.90 | 0.00 | - | - | 1 | 90.63% |
| KSS240503C00020000 | 2024-04-12 10:49AM EDT | 20.00 | 3.15 | 3.80 | 3.90 | 0.00 | - | 3 | 3 | 71.88% |
| KSS240503C00020500 | 2024-04-16 9:59AM EDT | 20.50 | 1.87 | 3.20 | 3.40 | 0.00 | - | - | 1 | 62.50% |
| KSS240503C00021000 | 2024-04-30 10:07AM EDT | 21.00 | 2.92 | 2.75 | 2.93 | -0.71 | -19.56% | 20 | 658 | 74.22% |
| KSS240503C00021500 | 2024-04-22 12:49PM EDT | 21.50 | 2.95 | 2.30 | 2.60 | 0.00 | - | 5 | 14 | 69.53% |
| KSS240503C00022000 | 2024-04-29 11:25AM EDT | 22.00 | 2.52 | 1.85 | 1.95 | 0.00 | - | 2 | 543 | 57.81% |
| KSS240503C00022500 | 2024-04-26 12:56PM EDT | 22.50 | 2.23 | 1.38 | 1.48 | 0.00 | - | 1 | 72 | 51.95% |
| KSS240503C00023000 | 2024-04-26 3:22PM EDT | 23.00 | 1.83 | 1.03 | 1.10 | 0.00 | - | 49 | 179 | 50.39% |
| KSS240503C00023500 | 2024-04-30 10:46AM EDT | 23.50 | 0.86 | 0.71 | 0.73 | -0.36 | -29.51% | 33 | 498 | 50.39% |
| KSS240503C00024000 | 2024-04-30 11:35AM EDT | 24.00 | 0.51 | 0.44 | 0.46 | -0.33 | -39.29% | 99 | 1,146 | 50.00% |
| KSS240503C00024500 | 2024-04-30 11:04AM EDT | 24.50 | 0.32 | 0.26 | 0.27 | -0.24 | -42.86% | 50 | 511 | 50.59% |
| KSS240503C00025000 | 2024-04-30 11:19AM EDT | 25.00 | 0.16 | 0.14 | 0.16 | -0.19 | -54.29% | 9 | 812 | 51.76% |
| KSS240503C00025500 | 2024-04-30 10:43AM EDT | 25.50 | 0.10 | 0.07 | 0.10 | -0.12 | -54.55% | 12 | 331 | 53.52% |
| KSS240503C00026000 | 2024-04-30 11:17AM EDT | 26.00 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 4 | 449 | 57.81% |
| KSS240503C00026500 | 2024-04-29 11:16AM EDT | 26.50 | 0.07 | 0.00 | 0.26 | 0.00 | - | 41 | 132 | 83.98% |
| KSS240503C00027000 | 2024-04-30 11:52AM EDT | 27.00 | 0.02 | 0.02 | 0.07 | -0.04 | -66.67% | 1 | 545 | 72.66% |
| KSS240503C00027500 | 2024-04-29 9:31AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 179 | 72.66% |
| KSS240503C00028000 | 2024-04-29 3:35PM EDT | 28.00 | 0.03 | 0.00 | 1.15 | 0.00 | - | 19 | 83 | 184.18% |
| KSS240503C00028500 | 2024-04-24 12:07PM EDT | 28.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 30 | 49 | 95.31% |
| KSS240503C00029000 | 2024-04-26 10:54AM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 94.53% |
| KSS240503C00029500 | 2024-04-29 9:30AM EDT | 29.50 | 0.01 | 0.00 | 1.15 | 0.00 | - | 1 | 15 | 217.19% |
| KSS240503C00030000 | 2024-04-23 12:24PM EDT | 30.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 1 | 32 | 166.41% |
| KSS240503C00031000 | 2024-04-08 3:59PM EDT | 31.00 | 0.06 | 0.00 | 1.05 | 0.00 | - | 2 | 5 | 239.45% |
| KSS240503C00032000 | 2024-04-29 1:10PM EDT | 32.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 1 | 43 | 265.23% |
| KSS240503C00033000 | 2024-04-08 10:04AM EDT | 33.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 16 | 143.75% |
| KSS240503C00034000 | 2024-04-02 1:13PM EDT | 34.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 187.50% |
| KSS240503C00035000 | 2024-03-27 1:42PM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 251.95% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240503P00017500 | 2024-04-18 10:58AM EDT | 17.50 | 0.04 | 0.00 | 1.15 | 0.00 | - | - | 20 | 307.03% |
| KSS240503P00018000 | 2024-04-19 3:28PM EDT | 18.00 | 0.04 | 0.00 | 0.89 | 0.00 | - | 15 | 48 | 262.50% |
| KSS240503P00019000 | 2024-04-22 11:36AM EDT | 19.00 | 0.17 | 0.00 | 2.00 | 0.00 | - | 8 | 15 | 314.45% |
| KSS240503P00019500 | 2024-04-18 9:56AM EDT | 19.50 | 0.21 | 0.00 | 0.05 | 0.00 | - | - | 22 | 101.56% |
| KSS240503P00020000 | 2024-04-25 1:57PM EDT | 20.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | 23 | 101 | 211.33% |
| KSS240503P00021000 | 2024-04-25 11:18AM EDT | 21.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 48 | 145.31% |
| KSS240503P00021500 | 2024-04-29 3:43PM EDT | 21.50 | 0.02 | 0.02 | 0.05 | 0.00 | - | 17 | 141 | 63.28% |
| KSS240503P00022000 | 2024-04-30 10:37AM EDT | 22.00 | 0.07 | 0.05 | 0.08 | +0.04 | +133.33% | 1 | 379 | 60.16% |
| KSS240503P00022500 | 2024-04-30 11:44AM EDT | 22.50 | 0.12 | 0.10 | 0.15 | +0.04 | +50.00% | 146 | 339 | 58.98% |
| KSS240503P00023000 | 2024-04-30 11:31AM EDT | 23.00 | 0.20 | 0.20 | 0.23 | +0.05 | +33.33% | 237 | 685 | 56.25% |
| KSS240503P00023500 | 2024-04-30 11:07AM EDT | 23.50 | 0.34 | 0.36 | 0.39 | +0.10 | +41.67% | 10 | 258 | 55.66% |
| KSS240503P00024000 | 2024-04-30 12:07PM EDT | 24.00 | 0.62 | 0.60 | 0.63 | +0.16 | +34.78% | 16 | 302 | 56.06% |
| KSS240503P00024500 | 2024-04-30 11:55AM EDT | 24.50 | 0.91 | 0.91 | 0.94 | +0.22 | +31.88% | 46 | 77 | 56.64% |
| KSS240503P00025000 | 2024-04-29 1:40PM EDT | 25.00 | 0.85 | 1.29 | 1.43 | 0.00 | - | 4 | 1,745 | 65.23% |
| KSS240503P00025500 | 2024-04-24 10:39AM EDT | 25.50 | 1.15 | 1.72 | 1.95 | 0.00 | - | - | 9 | 76.17% |
| KSS240503P00026000 | 2024-04-29 10:30AM EDT | 26.00 | 1.50 | 2.15 | 2.26 | 0.00 | - | 2 | 90 | 67.58% |
| KSS240503P00026500 | 2024-04-26 9:38AM EDT | 26.50 | 2.04 | 2.62 | 2.95 | 0.00 | - | 1 | 18 | 92.97% |
| KSS240503P00027000 | 2024-04-23 11:18AM EDT | 27.00 | 1.75 | 3.10 | 3.30 | 0.00 | - | 10 | 11 | 86.72% |
| KSS240503P00027500 | 2024-04-24 10:08AM EDT | 27.50 | 2.51 | 3.60 | 4.50 | 0.00 | - | - | 1 | 155.08% |
| KSS240503P00028000 | 2024-04-10 12:03PM EDT | 28.00 | 4.29 | 4.10 | 4.80 | 0.00 | - | 1 | 230 | 151.95% |
| KSS240503P00029000 | 2024-04-12 11:13AM EDT | 29.00 | 6.05 | 5.10 | 5.80 | 0.00 | - | 1 | 0 | 172.66% |
| KSS240503P00030000 | 2024-04-08 2:07PM EDT | 30.00 | 4.45 | 6.10 | 7.00 | 0.00 | - | 10 | 0 | 208.20% |
| KSS240503P00030500 | 2024-04-23 10:44AM EDT | 30.50 | 4.85 | 6.60 | 6.80 | 0.00 | - | - | 3 | 145.31% |
| KSS240503P00032000 | 2024-04-02 9:47AM EDT | 32.00 | 4.30 | 8.10 | 8.75 | 0.00 | - | 5 | 0 | 222.27% |
© 2024 Yahoo. All rights reserved.