Australia markets closed

Kohl's Corporation (KSS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.74+0.46 (+1.82%)
At close: 04:00PM EDT
25.70 -0.04 (-0.16%)
Pre-market: 04:09AM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KSS240524C000170002024-05-15 3:54PM EDT17.008.700.000.000.00--00.00%
KSS240524C000175002024-05-14 10:40AM EDT17.509.800.000.000.00--00.00%
KSS240524C000180002024-05-16 2:17PM EDT18.007.350.000.000.00--00.00%
KSS240524C000200002024-05-14 9:31AM EDT20.008.000.000.000.00-300.00%
KSS240524C000210002024-05-16 12:16PM EDT21.005.040.000.000.00-100.00%
KSS240524C000215002024-05-13 10:46AM EDT21.505.480.000.000.00-200.00%
KSS240524C000220002024-05-14 11:06AM EDT22.005.250.000.000.00-500.00%
KSS240524C000230002024-05-17 3:01PM EDT23.002.710.000.000.00-1700.00%
KSS240524C000235002024-05-17 11:56AM EDT23.502.120.000.000.00-100.00%
KSS240524C000240002024-05-17 12:07PM EDT24.001.840.000.000.00-1700.00%
KSS240524C000245002024-05-17 3:05PM EDT24.501.520.000.000.00-17300.00%
KSS240524C000250002024-05-17 3:48PM EDT25.001.180.000.000.00-64900.00%
KSS240524C000255002024-05-17 3:58PM EDT25.500.890.000.000.00-15300.00%
KSS240524C000260002024-05-17 3:48PM EDT26.000.650.000.000.00-42303.13%
KSS240524C000265002024-05-17 3:45PM EDT26.500.480.000.000.00-52906.25%
KSS240524C000270002024-05-17 3:57PM EDT27.000.340.000.000.00-672012.50%
KSS240524C000275002024-05-17 3:38PM EDT27.500.260.000.000.00-31012.50%
KSS240524C000280002024-05-17 3:58PM EDT28.000.170.000.000.00-21025.00%
KSS240524C000285002024-05-17 3:49PM EDT28.500.110.000.000.00-2025.00%
KSS240524C000290002024-05-17 10:19AM EDT29.000.060.000.000.00-7025.00%
KSS240524C000295002024-05-17 3:37PM EDT29.500.060.000.000.00-5025.00%
KSS240524C000300002024-05-17 3:54PM EDT30.000.060.000.000.00-34025.00%
KSS240524C000305002024-05-17 9:30AM EDT30.500.090.000.000.00-4050.00%
KSS240524C000310002024-05-16 10:04AM EDT31.000.050.000.000.00-1050.00%
KSS240524C000315002024-05-14 10:33AM EDT31.500.310.000.000.00-510050.00%
KSS240524C000320002024-05-14 3:00PM EDT32.000.120.000.000.00-80050.00%
KSS240524C000325002024-05-14 10:10AM EDT32.500.230.000.000.00--050.00%
KSS240524C000330002024-05-14 11:37AM EDT33.000.130.000.000.00-60050.00%
KSS240524C000340002024-05-15 12:26PM EDT34.000.020.000.000.00--050.00%
KSS240524C000350002024-05-15 12:23PM EDT35.000.020.000.000.00--050.00%
KSS240524C000360002024-05-13 1:19PM EDT36.000.010.000.000.00-14050.00%
KSS240524C000370002024-05-13 1:32PM EDT37.000.010.000.000.00-5050.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KSS240524P000120002024-05-16 10:35AM EDT12.000.010.000.000.00--050.00%
KSS240524P000160002024-05-14 2:22PM EDT16.000.010.000.000.00-5050.00%
KSS240524P000165002024-05-13 10:19AM EDT16.500.010.000.000.00-14050.00%
KSS240524P000170002024-05-14 3:49PM EDT17.000.010.000.000.00-20050.00%
KSS240524P000175002024-05-15 12:25PM EDT17.500.010.000.000.00--050.00%
KSS240524P000180002024-05-08 12:14PM EDT18.000.010.000.000.00-16050.00%
KSS240524P000185002024-05-15 12:25PM EDT18.500.010.000.000.00--050.00%
KSS240524P000190002024-05-15 12:24PM EDT19.000.060.000.000.00-8050.00%
KSS240524P000195002024-05-15 12:24PM EDT19.500.010.000.000.00-14050.00%
KSS240524P000200002024-05-17 11:07AM EDT20.000.020.000.000.00-1050.00%
KSS240524P000205002024-05-17 10:41AM EDT20.500.050.000.000.00-30050.00%
KSS240524P000210002024-05-17 10:19AM EDT21.000.020.000.000.00-15050.00%
KSS240524P000215002024-05-17 9:58AM EDT21.500.020.000.000.00-5050.00%
KSS240524P000220002024-05-16 12:53PM EDT22.000.040.000.000.00-132025.00%
KSS240524P000225002024-05-16 9:41AM EDT22.500.080.000.000.00-1025.00%
KSS240524P000230002024-05-17 3:02PM EDT23.000.070.000.000.00-27025.00%
KSS240524P000235002024-05-17 2:57PM EDT23.500.110.000.000.00-65025.00%
KSS240524P000240002024-05-17 3:45PM EDT24.000.160.000.000.00-46012.50%
KSS240524P000245002024-05-17 3:59PM EDT24.500.250.000.000.00-10012.50%
KSS240524P000250002024-05-17 3:44PM EDT25.000.430.000.000.00-24206.25%
KSS240524P000255002024-05-17 3:02PM EDT25.500.680.000.000.00-19403.13%
KSS240524P000260002024-05-17 3:30PM EDT26.001.050.000.000.00-89900.00%
KSS240524P000265002024-05-17 3:05PM EDT26.501.250.000.000.00-10400.00%
KSS240524P000270002024-05-17 10:36AM EDT27.001.800.000.000.00-200.00%
KSS240524P000275002024-05-16 12:09PM EDT27.502.190.000.000.00-200.00%
KSS240524P000280002024-05-16 10:01AM EDT28.002.820.000.000.00-700.00%
KSS240524P000285002024-05-14 10:56AM EDT28.502.040.000.000.00--00.00%
KSS240524P000290002024-05-13 11:40AM EDT29.003.000.000.000.00-600.00%
KSS240524P000300002024-04-23 10:08AM EDT30.004.350.000.000.00--00.00%