Australia markets open in 2 hours 31 minutes

Kohl's Corporation (KSS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.49+0.34 (+1.30%)
At close: 04:00PM EDT
26.66 +0.17 (+0.64%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KSS240621C000025002024-03-18 1:20PM EDT2.5021.8018.5021.400.00-4000.00%
KSS240621C000050002024-04-17 3:56PM EDT5.0016.9520.5022.550.00--2278.13%
KSS240621C000075002024-04-08 11:56AM EDT7.5017.4015.8016.450.00-10100.00%
KSS240621C000100002024-05-01 12:55PM EDT10.0013.6515.2518.250.00--2235.94%
KSS240621C000125002023-11-17 12:23PM EDT12.5012.7115.9017.750.00-50421.88%
KSS240621C000150002024-03-18 1:25PM EDT15.009.856.958.950.00-1,21300.00%
KSS240621C000175002024-05-13 1:20PM EDT17.508.447.4510.000.00-10112174.61%
KSS240621C000200002024-05-23 1:11PM EDT20.006.316.406.750.00-1212264.45%
KSS240621C000220002024-05-27 12:01AM EDT22.004.602.955.100.00--183.59%
KSS240621C000225002024-05-24 3:44PM EDT22.504.424.055.45+0.31+7.54%42,09084.86%
KSS240621C000230002024-05-27 12:01AM EDT23.003.373.904.650.00--1779.30%
KSS240621C000235002024-05-27 12:01AM EDT23.502.983.053.700.00--152.73%
KSS240621C000245002024-05-27 12:01AM EDT24.502.722.713.200.00--5865.92%
KSS240621C000250002024-05-24 2:42PM EDT25.002.642.452.75+0.31+13.30%1151,69964.16%
KSS240621C000255002024-05-27 12:01AM EDT25.502.342.282.40+0.29+14.15%621965.19%
KSS240621C000260002024-05-27 12:01AM EDT26.002.102.022.16+0.29+16.02%7111765.72%
KSS240621C000265002024-05-27 12:01AM EDT26.501.851.781.90+0.10+5.71%738765.48%
KSS240621C000270002024-05-27 12:01AM EDT27.001.581.551.680.00--965.33%
KSS240621C000275002024-05-24 3:13PM EDT27.501.401.331.49+0.15+12.00%353,59765.23%
KSS240621C000280002024-05-27 12:01AM EDT28.001.201.081.31+0.08+7.14%830663.97%
KSS240621C000285002024-05-27 12:01AM EDT28.501.021.001.25+0.02+2.00%115567.38%
KSS240621C000290002024-05-27 12:01AM EDT29.000.950.900.97+0.09+10.47%273765.72%
KSS240621C000295002024-05-27 12:01AM EDT29.500.790.481.02+0.29+58.00%111663.38%
KSS240621C000300002024-05-24 3:19PM EDT30.000.700.470.71+0.06+9.38%231,96961.13%
KSS240621C000305002024-05-27 12:01AM EDT30.500.470.400.630.00--462.01%
KSS240621C000310002024-05-27 12:01AM EDT31.000.500.480.77+0.01+2.04%11871.34%
KSS240621C000320002024-05-27 12:01AM EDT32.000.340.330.420.00--5066.21%
KSS240621C000325002024-05-24 2:59PM EDT32.500.300.280.33+0.02+7.14%131,64365.43%
KSS240621C000330002024-05-27 12:01AM EDT33.000.210.230.640.00--376.66%
KSS240621C000340002024-05-27 12:01AM EDT34.000.140.150.220.00--165.82%
KSS240621C000350002024-05-24 2:03PM EDT35.000.120.100.160.00-231,34666.02%
KSS240621C000375002024-05-24 10:42AM EDT37.500.020.031.04-0.04-66.67%3207110.16%
KSS240621C000400002024-05-14 11:09AM EDT40.000.190.010.200.00-47285.55%
KSS240621C000425002024-05-23 3:51PM EDT42.500.020.010.04-0.01-33.33%110376.56%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KSS240621P000025002023-11-08 10:30AM EDT2.500.020.000.000.00-112550.00%
KSS240621P000050002023-11-01 12:41PM EDT5.000.120.000.180.00-216321.09%
KSS240621P000075002024-03-18 9:57AM EDT7.500.020.000.100.00-1115223.44%
KSS240621P000100002023-12-26 3:52PM EDT10.000.160.002.190.00-1013350.78%
KSS240621P000125002024-04-22 9:30AM EDT12.500.290.000.000.00-128650.00%
KSS240621P000150002024-05-24 9:56AM EDT15.000.030.000.030.00-16544390.63%
KSS240621P000160002024-05-27 12:01AM EDT16.000.040.020.270.00-10117.19%
KSS240621P000175002024-05-24 3:10PM EDT17.500.060.050.12-0.01-14.29%626,85389.45%
KSS240621P000180002024-05-27 12:01AM EDT18.000.060.030.070.00--276.56%
KSS240621P000190002024-05-27 12:01AM EDT19.000.110.040.310.00-1086.72%
KSS240621P000195002024-05-27 12:01AM EDT19.500.150.100.130.00--673.83%
KSS240621P000200002024-05-24 12:11PM EDT20.000.150.120.17-0.04-21.05%41,76472.46%
KSS240621P000205002024-05-27 12:01AM EDT20.500.270.160.210.00--1171.68%
KSS240621P000210002024-05-27 12:01AM EDT21.000.380.220.270.00--1971.68%
KSS240621P000215002024-05-27 12:01AM EDT21.500.320.290.40-0.07-17.95%119573.63%
KSS240621P000220002024-05-27 12:01AM EDT22.000.590.370.450.00--67771.97%
KSS240621P000225002024-05-24 3:45PM EDT22.500.500.490.56-0.12-19.35%107,45472.56%
KSS240621P000230002024-05-27 12:01AM EDT23.000.600.610.69-0.17-22.08%12572.66%
KSS240621P000235002024-05-27 12:01AM EDT23.500.790.750.89-0.27-25.47%1574.02%
KSS240621P000240002024-05-27 12:01AM EDT24.000.980.851.01-0.19-16.24%11571.78%
KSS240621P000245002024-05-27 12:01AM EDT24.501.191.011.32-0.25-17.36%1674.02%
KSS240621P000250002024-05-23 3:32PM EDT25.001.571.311.440.00-176,71274.32%
KSS240621P000255002024-05-27 12:01AM EDT25.501.651.531.63-0.25-13.16%622673.73%
KSS240621P000260002024-05-27 12:01AM EDT26.001.841.801.92-0.35-15.98%323675.10%
KSS240621P000265002024-05-27 12:01AM EDT26.502.241.932.21-0.22-8.94%154473.34%
KSS240621P000270002024-05-27 12:01AM EDT27.002.492.372.51-0.26-9.45%35176.56%
KSS240621P000275002024-05-23 11:40AM EDT27.503.102.622.860.00-101,19076.61%
KSS240621P000280002024-05-27 12:01AM EDT28.003.403.003.150.00--1277.34%
KSS240621P000295002024-05-27 12:01AM EDT29.504.254.104.250.00-10079.83%
KSS240621P000300002024-05-21 2:37PM EDT30.004.894.505.600.00-11,15499.22%
KSS240621P000305002024-05-27 12:01AM EDT30.505.254.655.900.00--193.65%
KSS240621P000310002024-05-27 12:01AM EDT31.005.504.306.500.00-5083.01%
KSS240621P000325002024-05-24 10:14AM EDT32.506.806.608.65-1.41-17.17%11117125.39%
KSS240621P000350002024-05-17 11:18AM EDT35.0010.018.9010.150.00-30266119.43%
KSS240621P000375002024-05-10 9:57AM EDT37.5013.6511.3511.750.00-1297110.45%
KSS240621P000400002024-04-17 1:44PM EDT40.0018.3014.5514.850.00-340158.59%
KSS240621P000425002024-04-05 1:28PM EDT42.5016.9318.4519.700.00-3131250.39%