Kohl's Corporation (KSS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS250117C00002500 | 2023-12-01 9:58AM EST | 2.50 | 20.54 | 19.50 | 23.45 | +1.79 | +9.55% | 1 | 0 | 291.80% |
| KSS250117C00005000 | 2023-10-27 12:23PM EST | 5.00 | 17.20 | 17.85 | 18.30 | 0.00 | - | 10 | 0 | 0.00% |
| KSS250117C00007500 | 2023-11-29 10:46AM EST | 7.50 | 16.61 | 14.40 | 17.00 | 0.00 | - | 3 | 9 | 71.68% |
| KSS250117C00010000 | 2023-11-07 1:20PM EST | 10.00 | 14.47 | 13.85 | 14.40 | 0.00 | - | 1 | 12 | 50.00% |
| KSS250117C00012500 | 2023-11-17 10:50AM EST | 12.50 | 13.07 | 11.85 | 12.15 | 0.00 | - | 1 | 63 | 48.39% |
| KSS250117C00015000 | 2023-11-28 9:47AM EST | 15.00 | 8.90 | 9.95 | 10.25 | 0.00 | - | 1 | 139 | 50.39% |
| KSS250117C00017500 | 2023-11-29 9:58AM EST | 17.50 | 8.95 | 8.30 | 8.60 | 0.00 | - | 20 | 173 | 51.25% |
| KSS250117C00020000 | 2023-11-20 9:55AM EST | 20.00 | 7.99 | 6.90 | 7.10 | 0.00 | - | 1 | 867 | 50.64% |
| KSS250117C00022500 | 2023-11-27 2:33PM EST | 22.50 | 5.15 | 5.65 | 5.85 | 0.00 | - | 4 | 272 | 50.39% |
| KSS250117C00025000 | 2023-12-01 3:56PM EST | 25.00 | 4.62 | 4.60 | 4.80 | +0.42 | +10.00% | 24 | 390 | 50.13% |
| KSS250117C00027500 | 2023-12-01 3:12PM EST | 27.50 | 3.70 | 3.70 | 3.90 | +0.04 | +1.09% | 11 | 654 | 49.63% |
| KSS250117C00030000 | 2023-12-01 2:08PM EST | 30.00 | 3.00 | 2.91 | 3.20 | +0.30 | +11.11% | 27 | 1,417 | 49.61% |
| KSS250117C00032500 | 2023-11-22 11:45AM EST | 32.50 | 2.30 | 2.17 | 2.59 | 0.00 | - | 10 | 227 | 49.21% |
| KSS250117C00035000 | 2023-11-29 11:37AM EST | 35.00 | 1.90 | 1.85 | 2.36 | -0.09 | -4.52% | 4 | 253 | 51.71% |
| KSS250117C00037500 | 2023-11-22 10:47AM EST | 37.50 | 1.57 | 1.42 | 1.77 | 0.00 | - | 1 | 541 | 49.49% |
| KSS250117C00040000 | 2023-11-30 3:19PM EST | 40.00 | 1.15 | 1.16 | 1.37 | 0.00 | - | 1 | 1,703 | 48.36% |
| KSS250117C00042500 | 2023-11-22 10:53AM EST | 42.50 | 0.98 | 0.76 | 1.12 | 0.00 | - | 2 | 498 | 48.32% |
| KSS250117C00045000 | 2023-11-29 1:47PM EST | 45.00 | 0.82 | 0.74 | 1.02 | 0.00 | - | 1 | 109 | 49.81% |
| KSS250117C00047500 | 2023-11-21 9:52AM EST | 47.50 | 0.46 | 0.62 | 0.93 | 0.00 | - | 1 | 42 | 51.10% |
| KSS250117C00050000 | 2023-11-15 11:21AM EST | 50.00 | 0.83 | 0.51 | 0.68 | 0.00 | - | 41 | 120 | 49.32% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS250117P00002500 | 2023-11-14 9:30AM EST | 2.50 | 0.20 | 0.00 | 0.16 | 0.00 | - | 3 | 234 | 110.16% |
| KSS250117P00005000 | 2023-11-07 11:54AM EST | 5.00 | 0.25 | 0.00 | 0.32 | 0.00 | - | 2 | 45 | 86.13% |
| KSS250117P00007500 | 2023-11-29 11:19AM EST | 7.50 | 0.41 | 0.37 | 0.45 | 0.00 | - | 1 | 40 | 79.88% |
| KSS250117P00010000 | 2023-11-29 10:31AM EST | 10.00 | 0.65 | 0.57 | 0.69 | 0.00 | - | 10 | 85 | 69.92% |
| KSS250117P00012500 | 2023-11-29 1:38PM EST | 12.50 | 1.07 | 1.03 | 1.11 | 0.00 | - | 10 | 2,229 | 65.63% |
| KSS250117P00015000 | 2023-12-01 3:48PM EST | 15.00 | 1.59 | 1.44 | 2.00 | -0.31 | -16.32% | 10 | 512 | 63.09% |
| KSS250117P00017500 | 2023-11-28 12:04PM EST | 17.50 | 2.67 | 2.34 | 2.69 | 0.00 | - | 1 | 344 | 60.40% |
| KSS250117P00020000 | 2023-12-01 12:45PM EST | 20.00 | 3.45 | 3.35 | 3.50 | +0.05 | +1.47% | 5 | 623 | 57.32% |
| KSS250117P00022500 | 2023-11-30 12:56PM EST | 22.50 | 4.75 | 4.45 | 4.65 | 0.00 | - | 2 | 419 | 55.08% |
| KSS250117P00025000 | 2023-12-01 12:24PM EST | 25.00 | 5.95 | 5.80 | 6.00 | -0.25 | -4.03% | 1 | 347 | 53.55% |
| KSS250117P00027500 | 2023-11-30 12:54PM EST | 27.50 | 7.70 | 7.05 | 7.50 | 0.00 | - | 3 | 274 | 50.78% |
| KSS250117P00030000 | 2023-11-30 9:58AM EST | 30.00 | 9.45 | 8.65 | 9.20 | 0.00 | - | 56 | 286 | 51.99% |
| KSS250117P00032500 | 2023-11-30 9:54AM EST | 32.50 | 11.30 | 10.75 | 11.00 | 0.00 | - | 1 | 122 | 50.76% |
| KSS250117P00035000 | 2023-11-16 3:31PM EST | 35.00 | 13.31 | 12.65 | 12.95 | 0.00 | - | 6 | 189 | 49.95% |
| KSS250117P00037500 | 2023-11-21 3:33PM EST | 37.50 | 16.30 | 14.75 | 14.95 | 0.00 | - | 3 | 184 | 48.61% |
| KSS250117P00040000 | 2023-10-11 10:16AM EST | 40.00 | 21.25 | 18.95 | 19.25 | 0.00 | - | 80 | 87 | 70.14% |
| KSS250117P00042500 | 2023-10-23 1:10PM EST | 42.50 | 21.70 | 19.90 | 20.20 | 0.00 | - | 18 | 53 | 56.89% |
| KSS250117P00045000 | 2023-09-21 2:21PM EST | 45.00 | 23.82 | 23.75 | 24.35 | 0.00 | - | 80 | 9 | 76.51% |
| KSS250117P00047500 | 2023-05-04 11:05AM EST | 47.50 | 28.50 | 27.50 | 28.20 | 0.00 | - | 2 | 13 | 92.72% |
| KSS250117P00050000 | 2023-09-14 2:14PM EST | 50.00 | 27.25 | 31.75 | 32.85 | 0.00 | - | 5 | 0 | 114.69% |
© 2023 Yahoo. All rights reserved.