Kohl's Corporation (KSS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240524C00020000 | 2024-04-05 12:50PM EDT | 20.00 | 6.80 | 4.10 | 4.50 | 0.00 | - | 6 | 6 | 64.26% |
| KSS240524C00021000 | 2024-04-23 10:06AM EDT | 21.00 | 5.00 | 2.94 | 3.45 | 0.00 | - | 20 | 269 | 61.62% |
| KSS240524C00022000 | 2024-04-23 3:12PM EDT | 22.00 | 3.85 | 2.47 | 2.65 | 0.00 | - | 3 | 352 | 53.61% |
| KSS240524C00023000 | 2024-04-23 3:03PM EDT | 23.00 | 2.77 | 1.84 | 1.98 | 0.00 | - | 12 | 129 | 53.91% |
| KSS240524C00024000 | 2024-04-26 2:07PM EDT | 24.00 | 1.69 | 1.32 | 1.44 | 0.00 | - | 3 | 715 | 54.20% |
| KSS240524C00025000 | 2024-04-30 1:56PM EDT | 25.00 | 0.95 | 0.87 | 0.97 | +0.02 | +2.15% | 3 | 327 | 52.54% |
| KSS240524C00026000 | 2024-04-29 2:43PM EDT | 26.00 | 0.72 | 0.40 | 1.36 | 0.00 | - | 2 | 303 | 64.36% |
| KSS240524C00027000 | 2024-04-30 12:35PM EDT | 27.00 | 0.38 | 0.35 | 0.83 | -0.11 | -22.45% | 32 | 69 | 62.70% |
| KSS240524C00028000 | 2024-04-30 11:13AM EDT | 28.00 | 0.21 | 0.20 | 0.38 | -0.09 | -30.00% | 1 | 327 | 55.76% |
| KSS240524C00029000 | 2024-04-30 1:56PM EDT | 29.00 | 0.13 | 0.11 | 0.16 | -0.04 | -23.53% | 3 | 76 | 51.76% |
| KSS240524C00030000 | 2024-04-30 12:31PM EDT | 30.00 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 8 | 217 | 50.78% |
| KSS240524C00031000 | 2024-04-30 12:30PM EDT | 31.00 | 0.03 | 0.01 | 0.22 | -0.19 | -86.36% | 8 | 3 | 62.50% |
| KSS240524C00032000 | 2024-04-25 11:05AM EDT | 32.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 1 | 108.01% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240524P00017000 | 2024-04-11 12:41PM EDT | 17.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 115.14% |
| KSS240524P00019000 | 2024-04-25 12:06PM EDT | 19.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 1 | 4 | 59.57% |
| KSS240524P00020000 | 2024-04-22 1:23PM EDT | 20.00 | 0.18 | 0.15 | 0.90 | +0.01 | +5.88% | 10 | 5 | 83.01% |
| KSS240524P00021000 | 2024-04-30 9:45AM EDT | 21.00 | 0.31 | 0.28 | 0.36 | +0.07 | +29.17% | 10 | 336 | 56.25% |
| KSS240524P00022000 | 2024-04-30 1:54PM EDT | 22.00 | 0.64 | 0.43 | 1.12 | +0.15 | +30.61% | 24 | 407 | 66.41% |
| KSS240524P00023000 | 2024-04-30 9:45AM EDT | 23.00 | 0.86 | 0.82 | 1.78 | -0.12 | -12.24% | 10 | 54 | 72.36% |
| KSS240524P00024000 | 2024-04-29 12:17PM EDT | 24.00 | 1.17 | 1.12 | 1.33 | 0.00 | - | 21 | 58 | 54.00% |
| KSS240524P00025000 | 2024-04-30 1:54PM EDT | 25.00 | 1.91 | 1.81 | 1.93 | +0.32 | +20.13% | 4 | 70 | 52.34% |
| KSS240524P00026000 | 2024-04-08 3:23PM EDT | 26.00 | 2.18 | 2.51 | 3.35 | 0.00 | - | - | 60 | 68.46% |
| KSS240524P00027000 | 2024-04-16 3:20PM EDT | 27.00 | 4.78 | 3.25 | 3.40 | 0.00 | - | 10 | 45 | 51.47% |
| KSS240524P00028000 | 2024-04-29 3:29PM EDT | 28.00 | 3.93 | 4.10 | 4.30 | 0.00 | - | 2 | 9 | 52.83% |
| KSS240524P00029000 | 2024-04-09 2:40PM EDT | 29.00 | 4.60 | 5.00 | 5.25 | 0.00 | - | - | 0 | 54.88% |
| KSS240524P00030000 | 2024-04-23 10:08AM EDT | 30.00 | 4.35 | 5.95 | 6.25 | 0.00 | - | - | 1 | 59.38% |
© 2024 Yahoo. All rights reserved.