Kohl's Corporation (KSS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240510C00021000 | 2024-04-23 10:15AM EDT | 21.00 | 4.97 | 2.82 | 3.25 | 0.00 | - | 3 | 5 | 50.39% |
| KSS240510C00021500 | 2024-04-24 2:00PM EDT | 21.50 | 3.20 | 2.44 | 2.73 | 0.00 | - | - | 1 | 50.98% |
| KSS240510C00022000 | 2024-04-26 9:35AM EDT | 22.00 | 2.75 | 2.18 | 2.31 | 0.00 | - | 10 | 31 | 59.18% |
| KSS240510C00022500 | 2024-04-30 3:38PM EDT | 22.50 | 1.82 | 1.83 | 1.88 | -1.18 | -39.33% | 4 | 1 | 58.11% |
| KSS240510C00023000 | 2024-04-30 12:18PM EDT | 23.00 | 1.37 | 1.46 | 1.52 | -0.71 | -34.13% | 6 | 156 | 56.45% |
| KSS240510C00023500 | 2024-04-30 3:38PM EDT | 23.50 | 1.17 | 1.12 | 1.15 | -0.22 | -15.83% | 58 | 357 | 53.13% |
| KSS240510C00024000 | 2024-04-30 12:11PM EDT | 24.00 | 0.78 | 0.87 | 0.88 | -0.26 | -25.00% | 2 | 167 | 53.32% |
| KSS240510C00024500 | 2024-04-30 3:07PM EDT | 24.50 | 0.62 | 0.64 | 0.65 | -0.25 | -28.74% | 18 | 34 | 52.44% |
| KSS240510C00025000 | 2024-04-30 3:07PM EDT | 25.00 | 0.43 | 0.44 | 0.47 | -0.22 | -33.85% | 417 | 571 | 51.37% |
| KSS240510C00025500 | 2024-04-29 1:48PM EDT | 25.50 | 0.48 | 0.30 | 0.33 | 0.00 | - | 10 | 24 | 50.98% |
| KSS240510C00026000 | 2024-04-30 10:48AM EDT | 26.00 | 0.24 | 0.14 | 0.23 | -0.06 | -20.00% | 5 | 108 | 52.15% |
| KSS240510C00026500 | 2024-04-29 1:39PM EDT | 26.50 | 0.23 | 0.12 | 0.15 | 0.00 | - | 7 | 39 | 50.00% |
| KSS240510C00027000 | 2024-04-30 10:50AM EDT | 27.00 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 6 | 123 | 50.39% |
| KSS240510C00027500 | 2024-04-29 10:51AM EDT | 27.50 | 0.13 | 0.03 | 0.06 | 0.00 | - | 1 | 25 | 51.17% |
| KSS240510C00028000 | 2024-04-30 9:57AM EDT | 28.00 | 0.03 | 0.02 | 0.04 | -0.25 | -89.29% | 14 | 41 | 51.56% |
| KSS240510C00029000 | 2024-04-24 11:53AM EDT | 29.00 | 0.08 | 0.00 | 0.90 | 0.00 | - | 3 | 23 | 112.50% |
| KSS240510C00030000 | 2024-04-09 10:44AM EDT | 30.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 3 | 64.06% |
| KSS240510C00031000 | 2024-04-23 9:53AM EDT | 31.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 14 | 25 | 152.73% |
| KSS240510C00032000 | 2024-04-11 1:40PM EDT | 32.00 | 0.11 | 0.00 | 1.15 | 0.00 | - | - | 20 | 158.59% |
| KSS240510C00033000 | 2024-04-09 10:44AM EDT | 33.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 80.47% |
| KSS240510C00035000 | 2024-04-01 2:39PM EDT | 35.00 | 0.27 | 0.00 | 1.06 | 0.00 | - | - | 1 | 183.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240510P00017000 | 2024-04-18 9:48AM EDT | 17.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 1 | 205.47% |
| KSS240510P00018000 | 2024-04-15 3:49PM EDT | 18.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 100 | 103 | 180.86% |
| KSS240510P00019000 | 2024-04-24 9:30AM EDT | 19.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 51 | 64.06% |
| KSS240510P00019500 | 2024-04-30 9:56AM EDT | 19.50 | 0.16 | 0.00 | 1.28 | +0.15 | +1,500.00% | 8 | 16 | 146.29% |
| KSS240510P00020000 | 2024-04-29 12:27PM EDT | 20.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 9 | 74 | 62.11% |
| KSS240510P00021000 | 2024-04-29 2:17PM EDT | 21.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 20 | 92 | 53.13% |
| KSS240510P00021500 | 2024-04-29 10:04AM EDT | 21.50 | 0.10 | 0.09 | 0.12 | 0.00 | - | 46 | 81 | 50.98% |
| KSS240510P00022000 | 2024-04-30 1:34PM EDT | 22.00 | 0.18 | 0.15 | 0.18 | +0.02 | +12.50% | 5 | 230 | 51.17% |
| KSS240510P00022500 | 2024-04-30 1:54PM EDT | 22.50 | 0.28 | 0.24 | 0.26 | +0.08 | +40.00% | 8 | 29 | 49.02% |
| KSS240510P00023000 | 2024-04-30 11:23AM EDT | 23.00 | 0.44 | 0.36 | 0.39 | +0.07 | +18.92% | 114 | 345 | 48.24% |
| KSS240510P00023500 | 2024-04-30 12:07PM EDT | 23.50 | 0.64 | 0.52 | 0.55 | +0.13 | +25.49% | 68 | 40 | 46.68% |
| KSS240510P00024000 | 2024-04-30 12:48PM EDT | 24.00 | 0.87 | 0.74 | 0.77 | +0.13 | +17.57% | 50 | 222 | 45.70% |
| KSS240510P00024500 | 2024-04-30 1:17PM EDT | 24.50 | 1.12 | 1.01 | 1.04 | +0.17 | +17.89% | 3 | 19 | 44.73% |
| KSS240510P00025000 | 2024-04-29 10:30AM EDT | 25.00 | 1.07 | 1.32 | 1.36 | 0.00 | - | 7 | 50 | 43.75% |
| KSS240510P00025500 | 2024-04-24 11:34AM EDT | 25.50 | 1.47 | 1.42 | 1.85 | 0.00 | - | - | 18 | 52.05% |
| KSS240510P00026000 | 2024-04-30 1:54PM EDT | 26.00 | 2.15 | 2.09 | 2.23 | +0.31 | +16.85% | 3 | 44 | 50.39% |
| KSS240510P00026500 | 2024-04-23 12:21PM EDT | 26.50 | 1.77 | 2.26 | 2.76 | 0.00 | - | - | 22 | 60.35% |
| KSS240510P00027000 | 2024-04-23 10:58AM EDT | 27.00 | 1.77 | 2.92 | 3.05 | 0.00 | - | 8 | 16 | 39.84% |
| KSS240510P00028000 | 2024-04-24 9:30AM EDT | 28.00 | 3.38 | 3.90 | 4.30 | 0.00 | - | 1 | 1 | 59.77% |
| KSS240510P00029000 | 2024-04-08 10:38AM EDT | 29.00 | 3.86 | 4.80 | 5.05 | 0.00 | - | 2 | 0 | 57.81% |
© 2024 Yahoo. All rights reserved.