Kohl's Corporation (KSS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240816C00002500 | 2023-08-18 11:42AM EST | 2.50 | 26.00 | 20.15 | 20.45 | 0.00 | - | 1 | 0 | 0.00% |
| KSS240816C00010000 | 2023-10-06 9:48AM EST | 10.00 | 8.37 | 14.50 | 14.75 | 0.00 | - | 2 | 3 | 59.18% |
| KSS240816C00012500 | 2023-12-04 1:59PM EST | 12.50 | 13.02 | 12.50 | 12.75 | 0.00 | - | 1 | 4 | 65.53% |
| KSS240816C00015000 | 2023-12-04 1:59PM EST | 15.00 | 10.77 | 10.20 | 10.65 | 0.00 | - | 55 | 113 | 59.62% |
| KSS240816C00017500 | 2023-11-21 11:02AM EST | 17.50 | 6.20 | 8.45 | 8.75 | 0.00 | - | 47 | 338 | 59.30% |
| KSS240816C00020000 | 2023-12-08 10:05AM EST | 20.00 | 6.80 | 6.55 | 6.90 | +0.45 | +7.09% | 12 | 179 | 54.35% |
| KSS240816C00022500 | 2023-12-06 2:29PM EST | 22.50 | 4.33 | 5.40 | 5.50 | 0.00 | - | 6 | 276 | 55.40% |
| KSS240816C00025000 | 2023-12-08 3:04PM EST | 25.00 | 4.23 | 4.20 | 4.30 | +0.53 | +14.32% | 15 | 784 | 54.20% |
| KSS240816C00027500 | 2023-12-07 1:31PM EST | 27.50 | 2.90 | 3.20 | 3.30 | 0.00 | - | 1 | 286 | 52.91% |
| KSS240816C00030000 | 2023-12-07 10:48AM EST | 30.00 | 1.93 | 2.19 | 2.68 | 0.00 | - | 1 | 285 | 51.64% |
| KSS240816C00032500 | 2023-11-29 10:58AM EST | 32.50 | 1.55 | 1.84 | 2.07 | 0.00 | - | 11 | 168 | 52.64% |
| KSS240816C00035000 | 2023-12-01 3:43PM EST | 35.00 | 1.10 | 1.39 | 1.68 | 0.00 | - | 14 | 66 | 52.88% |
| KSS240816C00037500 | 2023-11-28 11:12AM EST | 37.50 | 0.66 | 0.91 | 1.16 | 0.00 | - | 2 | 74 | 50.27% |
| KSS240816C00040000 | 2023-12-01 1:13PM EST | 40.00 | 0.61 | 0.63 | 1.03 | 0.00 | - | 12 | 45 | 51.07% |
| KSS240816C00042500 | 2023-11-15 2:20PM EST | 42.50 | 0.74 | 0.52 | 0.88 | 0.00 | - | 2 | 12 | 52.39% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS240816P00002500 | 2023-10-27 8:30AM EST | 2.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 11 | 0 | 153.91% |
| KSS240816P00005000 | 2023-11-07 11:55AM EST | 5.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 81 | 133.79% |
| KSS240816P00007500 | 2023-12-05 3:52PM EST | 7.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 100.78% |
| KSS240816P00010000 | 2023-11-20 1:36PM EST | 10.00 | 0.30 | 0.23 | 0.57 | 0.00 | - | 2 | 62 | 79.79% |
| KSS240816P00012500 | 2023-11-24 10:39AM EST | 12.50 | 0.70 | 0.48 | 0.56 | 0.00 | - | 1 | 185 | 67.29% |
| KSS240816P00015000 | 2023-12-08 1:24PM EST | 15.00 | 0.95 | 0.76 | 0.93 | -0.14 | -12.84% | 2 | 1,889 | 61.47% |
| KSS240816P00017500 | 2023-12-07 12:04PM EST | 17.50 | 1.64 | 1.31 | 1.53 | 0.00 | - | 1 | 225 | 58.74% |
| KSS240816P00020000 | 2023-12-05 11:03AM EST | 20.00 | 2.25 | 1.96 | 2.32 | 0.00 | - | 1 | 119 | 55.37% |
| KSS240816P00022500 | 2023-12-07 10:04AM EST | 22.50 | 3.75 | 3.20 | 3.35 | 0.00 | - | 60 | 270 | 55.08% |
| KSS240816P00025000 | 2023-12-07 10:43AM EST | 25.00 | 4.96 | 4.35 | 4.60 | 0.00 | - | 5 | 251 | 52.66% |
| KSS240816P00027500 | 2023-12-05 3:59PM EST | 27.50 | 6.60 | 5.90 | 6.05 | 0.00 | - | 52 | 137 | 51.42% |
| KSS240816P00030000 | 2023-12-08 9:46AM EST | 30.00 | 8.15 | 7.55 | 7.75 | -0.20 | -2.40% | 1 | 119 | 51.22% |
| KSS240816P00032500 | 2023-12-08 9:52AM EST | 32.50 | 9.95 | 9.25 | 9.90 | -1.05 | -9.55% | 23 | 115 | 53.91% |
| KSS240816P00035000 | 2023-11-07 1:43PM EST | 35.00 | 12.15 | 11.90 | 12.15 | 0.00 | - | 31 | 245 | 54.91% |
| KSS240816P00037500 | 2023-08-28 11:12AM EST | 37.50 | 14.15 | 18.05 | 18.35 | 0.00 | - | 14 | 71 | 107.45% |
| KSS240816P00040000 | 2023-08-28 12:09PM EST | 40.00 | 16.10 | 20.30 | 20.75 | 0.00 | - | 15 | 16 | 110.52% |
| KSS240816P00042500 | 2023-08-28 8:52AM EST | 42.50 | 18.50 | 22.90 | 23.35 | 0.00 | - | - | 7 | 116.48% |
© 2023 Yahoo. All rights reserved.