Kohl's Corporation (KSS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240517C00012500 | 2024-04-15 10:27AM EDT | 12.50 | 10.19 | 10.90 | 11.60 | 0.00 | - | - | 1 | 187.89% |
| KSS240517C00015000 | 2024-04-11 1:58PM EDT | 15.00 | 8.40 | 7.00 | 10.15 | 0.00 | - | - | 7 | 262.89% |
| KSS240517C00020000 | 2024-04-23 10:19AM EDT | 20.00 | 5.85 | 2.99 | 4.20 | 0.00 | - | 6 | 27 | 77.15% |
| KSS240517C00021000 | 2024-04-29 11:25AM EDT | 21.00 | 3.71 | 2.60 | 3.25 | 0.00 | - | 1 | 2 | 66.02% |
| KSS240517C00022000 | 2024-04-23 1:10PM EDT | 22.00 | 3.73 | 2.29 | 2.43 | 0.00 | - | - | 1 | 57.52% |
| KSS240517C00022500 | 2024-04-30 12:09PM EDT | 22.50 | 1.91 | 1.87 | 2.05 | -0.69 | -26.54% | 102 | 933 | 54.69% |
| KSS240517C00023000 | 2024-04-26 1:21PM EDT | 23.00 | 2.23 | 1.45 | 2.20 | 0.00 | - | 1 | 41 | 64.45% |
| KSS240517C00023500 | 2024-04-30 2:30PM EDT | 23.50 | 1.34 | 1.33 | 1.40 | -0.39 | -22.54% | 21 | 125 | 55.47% |
| KSS240517C00024000 | 2024-04-30 3:39PM EDT | 24.00 | 1.15 | 1.07 | 1.15 | -0.13 | -10.16% | 287 | 133 | 55.27% |
| KSS240517C00024500 | 2024-04-30 11:16AM EDT | 24.50 | 0.80 | 0.83 | 0.88 | -0.25 | -23.81% | 66 | 330 | 53.42% |
| KSS240517C00025000 | 2024-04-30 3:39PM EDT | 25.00 | 0.71 | 0.65 | 0.72 | -0.12 | -14.46% | 207 | 1,121 | 54.00% |
| KSS240517C00025500 | 2024-04-30 3:21PM EDT | 25.50 | 0.54 | 0.51 | 0.56 | -0.17 | -23.94% | 44 | 893 | 54.10% |
| KSS240517C00026000 | 2024-04-30 3:14PM EDT | 26.00 | 0.43 | 0.19 | 0.44 | -0.09 | -17.31% | 7 | 256 | 55.86% |
| KSS240517C00026500 | 2024-04-29 3:48PM EDT | 26.50 | 0.37 | 0.22 | 0.33 | 0.00 | - | 20 | 695 | 51.56% |
| KSS240517C00027000 | 2024-04-30 11:50AM EDT | 27.00 | 0.23 | 0.21 | 0.25 | -0.07 | -23.33% | 25 | 226 | 53.91% |
| KSS240517C00027500 | 2024-04-30 3:25PM EDT | 27.50 | 0.17 | 0.14 | 0.19 | -0.06 | -26.09% | 4 | 1,430 | 53.52% |
| KSS240517C00028000 | 2024-04-29 3:02PM EDT | 28.00 | 0.16 | 0.09 | 0.14 | 0.00 | - | 16 | 171 | 52.93% |
| KSS240517C00028500 | 2024-04-30 11:50AM EDT | 28.50 | 0.09 | 0.06 | 0.11 | -0.07 | -43.75% | 1 | 370 | 53.32% |
| KSS240517C00029000 | 2024-04-25 10:02AM EDT | 29.00 | 0.08 | 0.04 | 0.28 | 0.00 | - | - | 49 | 66.60% |
| KSS240517C00030000 | 2024-04-30 11:50AM EDT | 30.00 | 0.04 | 0.01 | 0.08 | -0.02 | -33.33% | 1 | 1,309 | 57.42% |
| KSS240517C00031000 | 2024-04-23 10:47AM EDT | 31.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | - | 1 | 68.36% |
| KSS240517C00032000 | 2024-04-23 11:32AM EDT | 32.00 | 0.07 | 0.00 | 0.48 | 0.00 | - | - | 6 | 99.41% |
| KSS240517C00032500 | 2024-04-24 2:37PM EDT | 32.50 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 393 | 111.52% |
| KSS240517C00033000 | 2024-04-23 12:47PM EDT | 33.00 | 0.04 | 0.00 | 0.64 | 0.00 | - | - | 50 | 115.04% |
| KSS240517C00035000 | 2024-04-29 9:30AM EDT | 35.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 457 | 89.06% |
| KSS240517C00037500 | 2024-04-01 12:57PM EDT | 37.50 | 0.14 | 0.00 | 0.25 | 0.00 | - | - | 1 | 119.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240517P00015000 | 2024-04-19 10:20AM EDT | 15.00 | 0.02 | 0.00 | 0.57 | 0.00 | - | 5 | 121 | 163.28% |
| KSS240517P00017500 | 2024-04-22 3:38PM EDT | 17.50 | 0.04 | 0.00 | 0.45 | 0.00 | - | 3 | 113 | 111.91% |
| KSS240517P00020000 | 2024-04-30 9:33AM EDT | 20.00 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 1 | 2,421 | 57.62% |
| KSS240517P00020500 | 2024-04-26 3:11PM EDT | 20.50 | 0.11 | 0.12 | 0.14 | 0.00 | - | 2 | 11 | 56.45% |
| KSS240517P00021000 | 2024-04-29 12:13PM EDT | 21.00 | 0.14 | 0.17 | 0.20 | 0.00 | - | 10 | 1,048 | 55.47% |
| KSS240517P00021500 | 2024-04-29 3:56PM EDT | 21.50 | 0.21 | 0.25 | 0.47 | 0.00 | - | 11 | 18 | 61.82% |
| KSS240517P00022000 | 2024-04-30 1:22PM EDT | 22.00 | 0.37 | 0.35 | 0.38 | +0.06 | +19.35% | 2 | 326 | 53.91% |
| KSS240517P00022500 | 2024-04-30 1:07PM EDT | 22.50 | 0.47 | 0.48 | 0.51 | +0.05 | +11.90% | 16 | 11,687 | 53.22% |
| KSS240517P00023000 | 2024-04-30 2:27PM EDT | 23.00 | 0.65 | 0.64 | 0.67 | +0.12 | +22.64% | 814 | 234 | 52.44% |
| KSS240517P00023500 | 2024-04-30 1:57PM EDT | 23.50 | 0.83 | 0.83 | 0.89 | +0.11 | +15.28% | 1 | 104 | 52.25% |
| KSS240517P00024000 | 2024-04-30 10:47AM EDT | 24.00 | 1.06 | 1.07 | 1.14 | +0.09 | +9.28% | 11 | 595 | 52.15% |
| KSS240517P00024500 | 2024-04-30 3:39PM EDT | 24.50 | 1.30 | 1.32 | 1.60 | +0.09 | +7.44% | 87 | 10,030 | 55.57% |
| KSS240517P00025000 | 2024-04-30 3:45PM EDT | 25.00 | 1.77 | 1.63 | 2.16 | +0.26 | +17.22% | 562 | 1,825 | 61.62% |
| KSS240517P00025500 | 2024-04-29 9:59AM EDT | 25.50 | 1.72 | 1.81 | 2.72 | 0.00 | - | 13 | 347 | 63.18% |
| KSS240517P00026000 | 2024-04-26 9:54AM EDT | 26.00 | 1.96 | 2.33 | 2.46 | 0.00 | - | 2 | 349 | 53.42% |
| KSS240517P00026500 | 2024-04-25 9:55AM EDT | 26.50 | 3.10 | 2.71 | 3.45 | 0.00 | - | - | 38 | 67.19% |
| KSS240517P00027000 | 2024-04-23 11:18AM EDT | 27.00 | 2.12 | 3.15 | 3.30 | 0.00 | - | - | 32 | 54.69% |
| KSS240517P00027500 | 2024-04-29 10:08AM EDT | 27.50 | 3.35 | 2.81 | 4.65 | 0.00 | - | 26 | 459 | 53.91% |
| KSS240517P00028500 | 2024-04-29 1:22PM EDT | 28.50 | 4.15 | 4.50 | 5.70 | 0.00 | - | 1 | 7 | 91.99% |
| KSS240517P00030000 | 2024-04-17 2:17PM EDT | 30.00 | 7.65 | 5.95 | 7.15 | 0.00 | - | 92 | 1 | 103.71% |
| KSS240517P00032500 | 2024-04-12 1:20PM EDT | 32.50 | 9.30 | 7.05 | 9.45 | 0.00 | - | 20 | 0 | 154.00% |
| KSS240517P00035000 | 2024-03-21 3:19PM EDT | 35.00 | 7.40 | 10.40 | 13.15 | 0.00 | - | - | 0 | 162.70% |
| KSS240517P00037500 | 2024-04-10 9:30AM EDT | 37.50 | 13.23 | 11.50 | 14.60 | 0.00 | - | 3 | 0 | 203.81% |
© 2024 Yahoo. All rights reserved.