Kohl's Corporation (KSS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240607C00021000 | 2024-04-30 12:46PM EDT | 21.00 | 3.66 | 4.45 | 5.20 | 0.00 | - | - | 1 | 60.35% |
| KSS240607C00024000 | 2024-05-08 12:26PM EDT | 24.00 | 1.55 | 2.62 | 3.00 | 0.00 | - | 1 | 14 | 73.54% |
| KSS240607C00025000 | 2024-05-13 1:40PM EDT | 25.00 | 2.34 | 2.17 | 2.53 | 0.00 | - | 4 | 12 | 77.44% |
| KSS240607C00026000 | 2024-05-15 2:35PM EDT | 26.00 | 1.82 | 1.70 | 2.18 | -0.63 | -25.71% | 1 | 49 | 79.83% |
| KSS240607C00027000 | 2024-05-14 11:39AM EDT | 27.00 | 1.96 | 0.83 | 1.52 | 0.00 | - | 2 | 35 | 65.63% |
| KSS240607C00028000 | 2024-05-15 10:05AM EDT | 28.00 | 1.27 | 0.98 | 2.16 | -0.48 | -27.43% | 2 | 43 | 94.04% |
| KSS240607C00029000 | 2024-05-15 10:21AM EDT | 29.00 | 0.98 | 0.72 | 1.06 | -0.58 | -37.18% | 1 | 29 | 77.54% |
| KSS240607C00030000 | 2024-05-15 3:44PM EDT | 30.00 | 0.65 | 0.00 | 0.89 | -0.35 | -35.00% | 9 | 20 | 65.72% |
| KSS240607C00032000 | 2024-05-14 10:39AM EDT | 32.00 | 0.82 | 0.22 | 0.50 | 0.00 | - | 4 | 5 | 76.17% |
| KSS240607C00033000 | 2024-05-13 9:57AM EDT | 33.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 68.56% |
| KSS240607C00034000 | 2024-05-03 10:16AM EDT | 34.00 | 0.13 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 71.48% |
| KSS240607C00035000 | 2024-05-14 9:49AM EDT | 35.00 | 0.29 | 0.00 | 0.23 | 0.00 | - | 1 | 3 | 73.24% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240607P00017000 | 2024-04-26 1:13PM EDT | 17.00 | 0.11 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 149.80% |
| KSS240607P00018000 | 2024-05-08 12:17PM EDT | 18.00 | 0.13 | 0.00 | 1.43 | 0.00 | - | 4 | 8 | 144.73% |
| KSS240607P00019000 | 2024-05-01 11:42AM EDT | 19.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | - | 2 | 83.98% |
| KSS240607P00020000 | 2024-05-15 2:41PM EDT | 20.00 | 0.17 | 0.11 | 0.26 | -0.03 | -15.00% | 1 | 57 | 73.44% |
| KSS240607P00021000 | 2024-05-07 3:28PM EDT | 21.00 | 0.57 | 0.21 | 0.46 | 0.00 | - | 1 | 13 | 74.41% |
| KSS240607P00022000 | 2024-05-15 10:36AM EDT | 22.00 | 0.48 | 0.35 | 0.65 | -0.42 | -46.67% | 2 | 17 | 72.27% |
| KSS240607P00023000 | 2024-05-15 11:29AM EDT | 23.00 | 0.67 | 0.69 | 0.85 | -0.69 | -50.74% | 5 | 11 | 72.27% |
| KSS240607P00024000 | 2024-05-15 2:36PM EDT | 24.00 | 1.10 | 0.27 | 1.24 | +0.19 | +20.88% | 2 | 14 | 56.54% |
| KSS240607P00025000 | 2024-05-14 12:08PM EDT | 25.00 | 1.38 | 0.85 | 1.94 | 0.00 | - | 38 | 41 | 65.87% |
| KSS240607P00026000 | 2024-05-15 2:15PM EDT | 26.00 | 1.95 | 1.87 | 2.47 | -0.26 | -11.76% | 1 | 46 | 75.64% |
| KSS240607P00027000 | 2024-05-15 2:02PM EDT | 27.00 | 2.42 | 1.57 | 3.10 | -1.13 | -31.83% | 1 | 34 | 58.55% |
| KSS240607P00028000 | 2024-04-29 1:53PM EDT | 28.00 | 4.25 | 2.28 | 3.80 | 0.00 | - | - | 3 | 58.59% |
| KSS240607P00029000 | 2024-05-13 10:52AM EDT | 29.00 | 3.30 | 3.50 | 4.55 | 0.00 | - | 5 | 5 | 68.46% |
© 2024 Yahoo. All rights reserved.