Kohl's Corporation (KSS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS241101C00015500 | 2024-09-19 2:18PM EDT | 15.50 | 4.35 | 4.15 | 4.35 | +0.85 | +24.29% | 1 | 1 | 64.84% |
| KSS241101C00018000 | 2024-10-03 2:36PM EDT | 18.00 | 2.30 | 2.03 | 2.37 | +0.17 | +7.98% | 30 | 34 | 60.06% |
| KSS241101C00018500 | 2024-10-03 1:34PM EDT | 18.50 | 1.68 | 1.68 | 1.98 | 0.00 | - | 3 | 18 | 57.42% |
| KSS241101C00019000 | 2024-10-04 3:20PM EDT | 19.00 | 1.40 | 1.37 | 1.64 | -0.14 | -9.09% | 2 | 32 | 55.86% |
| KSS241101C00019500 | 2024-10-04 3:17PM EDT | 19.50 | 1.17 | 1.09 | 1.37 | -0.04 | -3.31% | 16 | 76 | 55.18% |
| KSS241101C00020000 | 2024-10-04 2:23PM EDT | 20.00 | 0.86 | 0.86 | 1.14 | -0.08 | -8.51% | 31 | 155 | 54.98% |
| KSS241101C00020500 | 2024-10-04 2:11PM EDT | 20.50 | 0.66 | 0.66 | 0.92 | -0.13 | -16.46% | 1 | 55 | 54.20% |
| KSS241101C00021000 | 2024-10-04 2:44PM EDT | 21.00 | 0.55 | 0.51 | 0.59 | -0.06 | -9.84% | 14 | 254 | 50.20% |
| KSS241101C00021500 | 2024-10-04 2:11PM EDT | 21.50 | 0.38 | 0.38 | 0.51 | -0.10 | -20.83% | 6 | 58 | 51.56% |
| KSS241101C00022000 | 2024-10-04 2:11PM EDT | 22.00 | 0.28 | 0.29 | 0.33 | -0.10 | -26.32% | 9 | 116 | 50.98% |
| KSS241101C00022500 | 2024-10-04 2:33PM EDT | 22.50 | 0.20 | 0.21 | 0.32 | -0.08 | -28.57% | 6 | 45 | 52.15% |
| KSS241101C00023000 | 2024-10-04 2:50PM EDT | 23.00 | 0.17 | 0.15 | 0.20 | -0.08 | -32.00% | 31 | 60 | 50.20% |
| KSS241101C00023500 | 2024-10-04 11:30AM EDT | 23.50 | 0.15 | 0.11 | 0.16 | -0.26 | -63.41% | 1 | 22 | 50.98% |
| KSS241101C00024000 | 2024-10-04 10:29AM EDT | 24.00 | 0.12 | 0.07 | 0.12 | -0.01 | -7.69% | 10 | 21 | 50.59% |
| KSS241101C00025000 | 2024-10-02 2:57PM EDT | 25.00 | 0.13 | 0.04 | 0.08 | 0.00 | - | 20 | 238 | 52.73% |
Putsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS241101P00014500 | 2024-09-20 2:44PM EDT | 14.50 | 0.12 | 0.01 | 0.75 | 0.00 | - | 2 | 4 | 107.23% |
| KSS241101P00015000 | 2024-10-02 11:51AM EDT | 15.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 5 | 98.63% |
| KSS241101P00015500 | 2024-10-02 3:47PM EDT | 15.50 | 0.10 | 0.02 | 0.27 | 0.00 | - | 1 | 6 | 66.80% |
| KSS241101P00016000 | 2024-09-27 12:27PM EDT | 16.00 | 0.09 | 0.07 | 0.21 | 0.00 | - | 2 | 9 | 59.38% |
| KSS241101P00016500 | 2024-09-20 9:30AM EDT | 16.50 | 0.32 | 0.11 | 0.18 | 0.00 | - | 1 | 3 | 53.13% |
| KSS241101P00017000 | 2024-10-04 2:33PM EDT | 17.00 | 0.19 | 0.17 | 0.22 | -0.09 | -32.14% | 12 | 155 | 50.78% |
| KSS241101P00017500 | 2024-10-03 12:39PM EDT | 17.50 | 0.35 | 0.25 | 0.45 | 0.00 | - | 30 | 51 | 54.69% |
| KSS241101P00018000 | 2024-10-03 11:34AM EDT | 18.00 | 0.34 | 0.35 | 0.41 | -0.09 | -20.93% | 20 | 199 | 50.20% |
| KSS241101P00018500 | 2024-10-03 12:10PM EDT | 18.50 | 0.60 | 0.50 | 0.56 | -0.04 | -6.25% | 1 | 55 | 49.61% |
| KSS241101P00019000 | 2024-10-04 3:07PM EDT | 19.00 | 0.69 | 0.68 | 0.75 | +0.01 | +1.47% | 4 | 31 | 49.22% |
| KSS241101P00019500 | 2024-10-04 12:18PM EDT | 19.50 | 0.87 | 0.87 | 0.97 | -0.20 | -18.69% | 1 | 48 | 48.54% |
| KSS241101P00020000 | 2024-10-01 9:56AM EDT | 20.00 | 1.06 | 1.11 | 1.30 | 0.00 | - | 8 | 33 | 51.17% |
| KSS241101P00020500 | 2024-09-30 2:59PM EDT | 20.50 | 0.89 | 1.46 | 1.54 | 0.00 | - | 1 | 3 | 47.85% |
| KSS241101P00021000 | 2024-10-03 9:46AM EDT | 21.00 | 2.25 | 1.50 | 2.08 | 0.00 | - | 1 | 13 | 57.81% |
| KSS241101P00022000 | 2024-10-04 10:31AM EDT | 22.00 | 2.44 | 2.52 | 2.67 | +0.44 | +22.00% | 1 | 9 | 48.44% |
| KSS241101P00035000 | 2024-09-30 12:11PM EDT | 35.00 | 14.00 | 14.80 | 15.45 | 0.00 | - | 25 | 0 | 107.81% |
© 2024 Yahoo. All rights reserved.